PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,280.00 | 5,470.00 | 5,230.00 | 5,330.00 | 5,210.40 | 98,869 |
| 2021-11-22 | 5,360.00 | 5,360.00 | 5,000.00 | 5,280.00 | 5,161.52 | 113,156 |
| 2021-11-19 | 5,370.00 | 5,410.00 | 5,240.00 | 5,360.00 | 5,239.73 | 53,044 |
| 2021-11-18 | 5,550.00 | 5,550.00 | 5,340.00 | 5,370.00 | 5,249.50 | 61,146 |
| 2021-11-17 | 5,690.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,425.47 | 63,999 |
| 2021-11-16 | 5,860.00 | 5,880.00 | 5,570.00 | 5,660.00 | 5,533.00 | 75,454 |
| 2021-11-15 | 5,540.00 | 5,800.00 | 5,470.00 | 5,800.00 | 5,669.86 | 169,136 |
| 2021-11-12 | 5,270.00 | 5,500.00 | 5,250.00 | 5,440.00 | 5,317.93 | 68,523 |
| 2021-11-11 | 5,280.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,151.75 | 82,561 |
| 2021-11-10 | 5,450.00 | 5,460.00 | 5,270.00 | 5,380.00 | 5,259.28 | 64,864 |
| 2021-11-09 | 5,690.00 | 5,760.00 | 5,250.00 | 5,380.00 | 5,259.28 | 173,905 |
| 2021-11-08 | 5,930.00 | 5,970.00 | 5,360.00 | 5,690.00 | 5,562.32 | 181,454 |
| 2021-11-05 | 5,820.00 | 6,250.00 | 5,670.00 | 6,000.00 | 5,865.37 | 226,523 |
| 2021-11-04 | 5,880.00 | 5,970.00 | 5,760.00 | 5,890.00 | 5,757.84 | 93,167 |
| 2021-11-03 | 6,250.00 | 6,250.00 | 5,910.00 | 5,910.00 | 5,777.39 | 170,651 |
| 2021-11-02 | 6,180.00 | 6,300.00 | 6,150.00 | 6,290.00 | 6,148.86 | 63,333 |
| 2021-11-01 | 6,270.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,060.88 | 149,233 |
| 2021-10-29 | 6,330.00 | 6,440.00 | 6,250.00 | 6,360.00 | 6,217.29 | 134,824 |
| 2021-10-28 | 6,510.00 | 6,620.00 | 6,360.00 | 6,370.00 | 6,227.07 | 119,569 |
| 2021-10-27 | 6,730.00 | 6,740.00 | 6,500.00 | 6,500.00 | 6,354.15 | 196,429 |
| 2021-10-26 | 6,640.00 | 6,770.00 | 6,420.00 | 6,730.00 | 6,578.99 | 215,834 |
| 2021-10-25 | 7,350.00 | 7,800.00 | 6,570.00 | 6,660.00 | 6,510.56 | 1,284,009 |
| 2021-10-22 | 6,580.00 | 6,990.00 | 6,550.00 | 6,830.00 | 6,676.74 | 451,959 |
| 2021-10-21 | 6,650.00 | 6,790.00 | 6,500.00 | 6,640.00 | 6,491.01 | 241,946 |
| 2021-10-20 | 6,190.00 | 7,190.00 | 6,150.00 | 6,700.00 | 6,549.66 | 2,070,392 |
| 2021-10-19 | 6,050.00 | 6,110.00 | 5,970.00 | 6,040.00 | 5,904.47 | 110,228 |
| 2021-10-18 | 6,160.00 | 6,200.00 | 6,020.00 | 6,020.00 | 5,884.92 | 96,473 |
| 2021-10-15 | 6,170.00 | 6,220.00 | 5,980.00 | 6,160.00 | 6,021.78 | 198,869 |
| 2021-10-14 | 6,190.00 | 6,230.00 | 5,980.00 | 6,220.00 | 6,080.43 | 208,959 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 35.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 35.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.