PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,485.00 | 4,695.00 | 4,395.00 | 4,535.00 | 4,505.55 | 463,617 |
| 2025-04-25 | 4,570.00 | 4,650.00 | 4,520.00 | 4,540.00 | 4,510.52 | 335,319 |
| 2025-04-24 | 5,000.00 | 5,120.00 | 4,590.00 | 4,625.00 | 4,594.97 | 550,968 |
| 2025-04-23 | 4,760.00 | 5,130.00 | 4,710.00 | 4,890.00 | 4,858.25 | 1,277,815 |
| 2025-04-22 | 4,475.00 | 4,970.00 | 4,345.00 | 4,725.00 | 4,694.32 | 1,265,275 |
| 2025-04-21 | 4,620.00 | 4,650.00 | 4,340.00 | 4,475.00 | 4,445.94 | 569,234 |
| 2025-04-18 | 4,715.00 | 4,750.00 | 4,610.00 | 4,740.00 | 4,709.22 | 213,482 |
| 2025-04-17 | 4,605.00 | 4,700.00 | 4,580.00 | 4,675.00 | 4,644.64 | 154,514 |
| 2025-04-16 | 4,775.00 | 4,785.00 | 4,605.00 | 4,605.00 | 4,575.10 | 309,282 |
| 2025-04-15 | 4,810.00 | 4,835.00 | 4,735.00 | 4,745.00 | 4,714.19 | 320,726 |
| 2025-04-14 | 5,240.00 | 5,260.00 | 4,745.00 | 4,755.00 | 4,724.12 | 1,029,922 |
| 2025-04-11 | 5,310.00 | 5,380.00 | 5,050.00 | 5,330.00 | 5,295.39 | 395,895 |
| 2025-04-10 | 5,380.00 | 5,540.00 | 5,300.00 | 5,310.00 | 5,275.52 | 418,745 |
| 2025-04-09 | 6,450.00 | 6,450.00 | 5,140.00 | 5,280.00 | 5,245.71 | 1,585,653 |
| 2025-04-08 | 6,200.00 | 6,720.00 | 6,110.00 | 6,400.00 | 6,358.44 | 2,556,585 |
| 2025-04-07 | 5,990.00 | 6,500.00 | 5,760.00 | 6,170.00 | 6,129.94 | 1,876,923 |
| 2025-04-04 | 5,520.00 | 6,450.00 | 5,070.00 | 6,080.00 | 6,040.52 | 3,288,045 |
| 2025-04-03 | 5,300.00 | 5,780.00 | 5,260.00 | 5,570.00 | 5,533.83 | 683,007 |
| 2025-04-02 | 5,700.00 | 5,940.00 | 5,380.00 | 5,430.00 | 5,394.74 | 598,024 |
| 2025-04-01 | 5,350.00 | 5,780.00 | 5,350.00 | 5,740.00 | 5,702.73 | 736,418 |
| 2025-03-31 | 5,750.00 | 5,780.00 | 5,280.00 | 5,320.00 | 5,285.45 | 547,293 |
| 2025-03-28 | 5,860.00 | 6,110.00 | 5,700.00 | 5,840.00 | 5,802.08 | 1,287,346 |
| 2025-03-27 | 6,160.00 | 6,280.00 | 5,730.00 | 5,730.00 | 5,692.79 | 3,181,491 |
| 2025-03-26 | 9,370.00 | 9,570.00 | 6,440.00 | 6,440.00 | 6,398.18 | 7,112,335 |
| 2025-03-25 | 8,820.00 | 9,800.00 | 8,770.00 | 9,200.00 | 9,140.26 | 3,431,236 |
| 2025-03-24 | 7,790.00 | 9,140.00 | 7,790.00 | 8,930.00 | 8,872.01 | 2,421,099 |
| 2025-03-21 | 8,420.00 | 8,430.00 | 7,600.00 | 7,850.00 | 7,799.03 | 611,270 |
| 2025-03-20 | 8,620.00 | 8,820.00 | 8,040.00 | 8,270.00 | 8,216.30 | 1,044,362 |
| 2025-03-19 | 7,810.00 | 8,590.00 | 7,640.00 | 8,420.00 | 8,365.32 | 1,219,292 |
| 2025-03-18 | 7,450.00 | 7,880.00 | 7,430.00 | 7,820.00 | 7,769.22 | 452,707 |
| 2025-03-17 | 6,930.00 | 7,600.00 | 6,930.00 | 7,500.00 | 7,451.30 | 638,834 |
| 2025-03-14 | 6,920.00 | 6,990.00 | 6,850.00 | 6,900.00 | 6,855.19 | 91,358 |
| 2025-03-13 | 6,890.00 | 6,980.00 | 6,800.00 | 6,920.00 | 6,875.06 | 124,604 |
| 2025-03-12 | 6,870.00 | 6,940.00 | 6,730.00 | 6,890.00 | 6,845.26 | 116,031 |
| 2025-03-11 | 6,640.00 | 6,840.00 | 6,490.00 | 6,790.00 | 6,745.91 | 209,301 |
| 2025-03-10 | 6,500.00 | 6,850.00 | 6,500.00 | 6,760.00 | 6,716.10 | 253,409 |
| 2025-03-07 | 6,630.00 | 6,910.00 | 6,420.00 | 6,470.00 | 6,427.99 | 263,040 |
| 2025-03-06 | 6,750.00 | 6,750.00 | 6,480.00 | 6,630.00 | 6,586.95 | 96,634 |
| 2025-03-05 | 6,560.00 | 6,650.00 | 6,420.00 | 6,650.00 | 6,606.82 | 176,503 |
| 2025-03-04 | 6,710.00 | 6,710.00 | 6,410.00 | 6,470.00 | 6,427.99 | 268,414 |
| 2025-02-28 | 7,120.00 | 7,230.00 | 6,410.00 | 6,750.00 | 6,706.17 | 826,254 |
| 2025-02-27 | 7,880.00 | 7,880.00 | 7,240.00 | 7,250.00 | 7,202.92 | 482,244 |
| 2025-02-26 | 8,100.00 | 8,190.00 | 7,720.00 | 7,770.00 | 7,719.55 | 382,198 |
| 2025-02-25 | 7,870.00 | 8,240.00 | 7,830.00 | 8,190.00 | 8,136.82 | 460,891 |
| 2025-02-24 | 7,510.00 | 7,950.00 | 7,420.00 | 7,810.00 | 7,759.29 | 271,035 |
| 2025-02-21 | 7,790.00 | 7,840.00 | 7,630.00 | 7,630.00 | 7,580.45 | 154,206 |
| 2025-02-20 | 7,900.00 | 8,020.00 | 7,760.00 | 7,770.00 | 7,719.55 | 152,577 |
| 2025-02-19 | 7,790.00 | 8,100.00 | 7,590.00 | 7,900.00 | 7,848.70 | 432,838 |
| 2025-02-18 | 7,990.00 | 8,290.00 | 7,720.00 | 7,810.00 | 7,759.29 | 317,543 |
| 2025-02-17 | 7,980.00 | 8,130.00 | 7,910.00 | 7,980.00 | 7,928.18 | 134,517 |
| 2025-02-14 | 7,830.00 | 8,050.00 | 7,820.00 | 7,970.00 | 7,918.25 | 115,037 |
| 2025-02-13 | 8,000.00 | 8,130.00 | 7,670.00 | 7,900.00 | 7,848.70 | 246,309 |
| 2025-02-12 | 8,180.00 | 8,200.00 | 7,820.00 | 7,950.00 | 7,898.38 | 175,210 |
| 2025-02-11 | 8,070.00 | 8,250.00 | 7,920.00 | 8,180.00 | 8,126.88 | 169,998 |
| 2025-02-10 | 7,980.00 | 8,250.00 | 7,790.00 | 8,150.00 | 8,097.08 | 157,317 |
| 2025-02-07 | 8,380.00 | 8,380.00 | 7,990.00 | 8,100.00 | 8,047.40 | 211,458 |
| 2025-02-06 | 8,510.00 | 8,510.00 | 8,280.00 | 8,400.00 | 8,345.45 | 225,195 |
| 2025-02-05 | 8,260.00 | 8,490.00 | 8,170.00 | 8,460.00 | 8,405.06 | 220,710 |
| 2025-02-04 | 8,030.00 | 8,370.00 | 7,770.00 | 8,230.00 | 8,176.56 | 205,095 |
| 2025-02-03 | 8,390.00 | 8,410.00 | 7,880.00 | 7,970.00 | 7,918.25 | 320,088 |
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.