PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8,010.00 | 8,400.00 | 8,010.00 | 8,300.00 | 8,246.10 | 281,646 |
| 2025-01-24 | 8,340.00 | 8,550.00 | 8,030.00 | 8,190.00 | 8,136.82 | 513,644 |
| 2025-01-23 | 8,710.00 | 8,780.00 | 8,010.00 | 8,340.00 | 8,285.84 | 858,950 |
| 2025-01-22 | 8,820.00 | 9,060.00 | 8,700.00 | 8,880.00 | 8,822.34 | 669,746 |
| 2025-01-21 | 8,260.00 | 9,100.00 | 8,260.00 | 8,900.00 | 8,842.21 | 1,288,659 |
| 2025-01-20 | 9,180.00 | 9,250.00 | 8,500.00 | 8,500.00 | 8,444.81 | 1,054,743 |
| 2025-01-17 | 8,640.00 | 9,340.00 | 8,610.00 | 9,180.00 | 9,120.39 | 2,161,560 |
| 2025-01-16 | 8,390.00 | 8,900.00 | 8,380.00 | 8,610.00 | 8,554.09 | 1,320,145 |
| 2025-01-15 | 7,900.00 | 8,890.00 | 7,650.00 | 8,600.00 | 8,544.16 | 2,967,495 |
| 2025-01-14 | 7,520.00 | 8,130.00 | 7,520.00 | 7,800.00 | 7,749.35 | 719,287 |
| 2025-01-13 | 7,890.00 | 7,900.00 | 7,580.00 | 7,580.00 | 7,530.78 | 223,892 |
| 2025-01-10 | 7,870.00 | 7,890.00 | 7,680.00 | 7,870.00 | 7,818.90 | 151,381 |
| 2025-01-09 | 7,900.00 | 7,980.00 | 7,710.00 | 7,780.00 | 7,729.48 | 221,103 |
| 2025-01-08 | 8,010.00 | 8,130.00 | 7,900.00 | 7,910.00 | 7,858.64 | 176,763 |
| 2025-01-07 | 7,950.00 | 8,230.00 | 7,870.00 | 8,040.00 | 7,987.79 | 228,872 |
| 2025-01-06 | 8,230.00 | 8,260.00 | 7,890.00 | 7,970.00 | 7,918.25 | 357,150 |
| 2025-01-03 | 7,960.00 | 8,670.00 | 7,960.00 | 8,220.00 | 8,166.62 | 1,457,033 |
| 2025-01-02 | 7,720.00 | 8,010.00 | 7,450.00 | 7,960.00 | 7,908.31 | 640,681 |
| 2024-12-30 | 7,580.00 | 7,910.00 | 7,580.00 | 7,790.00 | 7,739.42 | 256,340 |
| 2024-12-27 | 8,040.00 | 8,070.00 | 7,660.00 | 7,790.00 | 7,739.42 | 597,689 |
| 2024-12-26 | 7,910.00 | 8,570.00 | 7,720.00 | 8,290.00 | 8,206.36 | 1,940,551 |
| 2024-12-24 | 8,240.00 | 8,390.00 | 7,890.00 | 7,890.00 | 7,810.40 | 742,455 |
| 2024-12-23 | 8,230.00 | 9,050.00 | 8,220.00 | 8,350.00 | 8,265.76 | 1,818,274 |
| 2024-12-20 | 9,250.00 | 9,400.00 | 8,190.00 | 8,680.00 | 8,592.43 | 3,012,333 |
| 2024-12-19 | 8,950.00 | 10,810.00 | 8,940.00 | 9,730.00 | 9,631.84 | 12,609,000 |
| 2024-12-18 | 9,140.00 | 9,440.00 | 8,900.00 | 9,140.00 | 9,047.79 | 1,164,594 |
| 2024-12-17 | 9,430.00 | 10,580.00 | 9,010.00 | 9,240.00 | 9,146.78 | 7,858,311 |
| 2024-12-16 | 9,700.00 | 9,740.00 | 8,870.00 | 9,170.00 | 9,077.49 | 2,550,529 |
| 2024-12-13 | 10,580.00 | 10,900.00 | 9,740.00 | 10,060.00 | 9,958.51 | 3,829,850 |
| 2024-12-12 | 9,270.00 | 11,790.00 | 9,000.00 | 11,150.00 | 11,037.51 | 14,508,830 |
| 2024-12-11 | 10,300.00 | 10,670.00 | 8,890.00 | 9,070.00 | 8,978.49 | 2,875,959 |
| 2024-12-10 | 8,000.00 | 9,910.00 | 7,860.00 | 9,550.00 | 9,453.65 | 7,668,411 |
| 2024-12-09 | 7,500.00 | 8,180.00 | 7,060.00 | 7,810.00 | 7,731.21 | 8,278,022 |
| 2024-12-06 | 7,040.00 | 7,900.00 | 6,680.00 | 6,860.00 | 6,790.79 | 5,378,202 |
| 2024-12-05 | 7,300.00 | 7,420.00 | 6,660.00 | 6,880.00 | 6,810.59 | 2,084,025 |
| 2024-12-04 | 7,030.00 | 8,300.00 | 6,750.00 | 7,840.00 | 7,760.90 | 14,185,240 |
| 2024-12-03 | 6,430.00 | 6,820.00 | 6,430.00 | 6,740.00 | 6,672.00 | 311,675 |
| 2024-12-02 | 6,960.00 | 6,960.00 | 6,090.00 | 6,500.00 | 6,434.42 | 689,569 |
| 2024-11-29 | 7,310.00 | 7,390.00 | 6,760.00 | 6,820.00 | 6,751.19 | 596,870 |
| 2024-11-28 | 7,430.00 | 7,620.00 | 7,240.00 | 7,310.00 | 7,236.25 | 697,779 |
| 2024-11-27 | 7,490.00 | 7,820.00 | 7,180.00 | 7,430.00 | 7,355.04 | 1,667,802 |
| 2024-11-26 | 6,830.00 | 7,480.00 | 6,640.00 | 7,320.00 | 7,246.15 | 5,275,369 |
| 2024-11-25 | 9,790.00 | 10,760.00 | 6,620.00 | 6,680.00 | 6,612.61 | 18,516,490 |
| 2024-11-22 | 8,420.00 | 9,810.00 | 8,400.00 | 9,450.00 | 9,354.66 | 4,251,644 |
| 2024-11-21 | 8,070.00 | 8,770.00 | 7,980.00 | 8,420.00 | 8,335.05 | 2,265,029 |
| 2024-11-20 | 7,740.00 | 8,240.00 | 7,700.00 | 8,100.00 | 8,018.28 | 2,716,940 |
| 2024-11-19 | 7,510.00 | 7,870.00 | 7,460.00 | 7,800.00 | 7,721.31 | 1,768,384 |
| 2024-11-18 | 7,550.00 | 8,300.00 | 7,230.00 | 7,660.00 | 7,582.72 | 6,781,624 |
| 2024-11-15 | 5,850.00 | 7,380.00 | 5,320.00 | 7,380.00 | 7,305.54 | 4,383,954 |
| 2024-11-14 | 5,820.00 | 5,870.00 | 5,560.00 | 5,680.00 | 5,622.70 | 294,009 |
| 2024-11-13 | 5,450.00 | 5,840.00 | 5,420.00 | 5,800.00 | 5,741.48 | 317,931 |
| 2024-11-12 | 6,070.00 | 6,070.00 | 5,500.00 | 5,630.00 | 5,573.20 | 509,804 |
| 2024-11-11 | 6,550.00 | 6,700.00 | 5,620.00 | 6,100.00 | 6,038.46 | 624,152 |
| 2024-11-08 | 6,510.00 | 6,880.00 | 6,300.00 | 6,530.00 | 6,464.12 | 267,419 |
| 2024-11-07 | 6,640.00 | 6,730.00 | 6,430.00 | 6,570.00 | 6,503.72 | 110,161 |
| 2024-11-06 | 6,430.00 | 6,700.00 | 6,340.00 | 6,650.00 | 6,582.91 | 188,250 |
| 2024-11-05 | 6,130.00 | 6,510.00 | 6,010.00 | 6,490.00 | 6,424.52 | 247,821 |
| 2024-11-04 | 6,370.00 | 6,540.00 | 5,910.00 | 6,050.00 | 5,988.96 | 364,770 |
| 2024-11-01 | 6,270.00 | 6,680.00 | 6,060.00 | 6,320.00 | 6,256.24 | 461,382 |
| 2024-10-31 | 6,730.00 | 6,950.00 | 6,150.00 | 6,340.00 | 6,276.04 | 540,980 |
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.