PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,550.00 | 6,900.00 | 6,510.00 | 6,770.00 | 6,701.70 | 259,140 |
| 2024-10-29 | 6,680.00 | 6,790.00 | 6,460.00 | 6,550.00 | 6,483.92 | 309,371 |
| 2024-10-28 | 6,220.00 | 6,750.00 | 6,180.00 | 6,680.00 | 6,612.61 | 452,804 |
| 2024-10-25 | 6,000.00 | 6,300.00 | 6,000.00 | 6,220.00 | 6,157.25 | 265,895 |
| 2024-10-24 | 6,090.00 | 6,130.00 | 5,970.00 | 5,990.00 | 5,929.57 | 114,382 |
| 2024-10-23 | 5,860.00 | 6,160.00 | 5,860.00 | 6,100.00 | 6,038.46 | 263,056 |
| 2024-10-22 | 5,950.00 | 6,020.00 | 5,680.00 | 5,890.00 | 5,830.58 | 259,315 |
| 2024-10-21 | 5,680.00 | 6,080.00 | 5,600.00 | 6,030.00 | 5,969.16 | 426,251 |
| 2024-10-18 | 5,560.00 | 5,660.00 | 5,540.00 | 5,640.00 | 5,583.10 | 102,159 |
| 2024-10-17 | 5,620.00 | 5,690.00 | 5,570.00 | 5,590.00 | 5,533.60 | 116,423 |
| 2024-10-16 | 5,520.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,563.30 | 104,446 |
| 2024-10-15 | 5,680.00 | 5,690.00 | 5,560.00 | 5,560.00 | 5,503.91 | 90,224 |
| 2024-10-14 | 5,620.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,563.30 | 128,180 |
| 2024-10-11 | 5,640.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,622.70 | 189,384 |
| 2024-10-10 | 5,600.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,602.90 | 195,586 |
| 2024-10-08 | 5,480.00 | 5,590.00 | 5,390.00 | 5,560.00 | 5,503.91 | 235,471 |
| 2024-10-07 | 5,290.00 | 5,520.00 | 5,290.00 | 5,490.00 | 5,434.61 | 269,947 |
| 2024-10-04 | 5,180.00 | 5,370.00 | 5,120.00 | 5,270.00 | 5,216.83 | 209,659 |
| 2024-10-02 | 5,320.00 | 5,540.00 | 5,200.00 | 5,210.00 | 5,157.44 | 655,095 |
| 2024-09-30 | 5,800.00 | 5,800.00 | 5,490.00 | 5,660.00 | 5,602.90 | 687,083 |
| 2024-09-27 | 5,700.00 | 5,750.00 | 5,380.00 | 5,730.00 | 5,672.19 | 438,436 |
| 2024-09-26 | 5,400.00 | 5,680.00 | 5,370.00 | 5,670.00 | 5,612.80 | 498,113 |
| 2024-09-25 | 5,200.00 | 5,570.00 | 5,190.00 | 5,360.00 | 5,305.92 | 536,262 |
| 2024-09-24 | 4,910.00 | 5,390.00 | 4,870.00 | 5,250.00 | 5,197.03 | 1,036,898 |
| 2024-09-23 | 5,040.00 | 5,670.00 | 4,920.00 | 5,000.00 | 4,949.56 | 3,765,207 |
| 2024-09-20 | 5,030.00 | 5,140.00 | 4,875.00 | 4,900.00 | 4,850.56 | 438,130 |
| 2024-09-19 | 4,565.00 | 5,130.00 | 4,545.00 | 5,070.00 | 5,018.85 | 976,468 |
| 2024-09-13 | 4,380.00 | 4,740.00 | 4,380.00 | 4,615.00 | 4,568.44 | 592,552 |
| 2024-09-12 | 4,205.00 | 4,430.00 | 4,205.00 | 4,420.00 | 4,375.41 | 85,447 |
| 2024-09-11 | 4,270.00 | 4,350.00 | 4,190.00 | 4,215.00 | 4,172.48 | 53,892 |
| 2024-09-10 | 4,220.00 | 4,280.00 | 4,180.00 | 4,215.00 | 4,172.48 | 25,417 |
| 2024-09-09 | 4,010.00 | 4,250.00 | 3,910.00 | 4,210.00 | 4,167.53 | 64,242 |
| 2024-09-06 | 4,300.00 | 4,300.00 | 4,090.00 | 4,090.00 | 4,048.74 | 53,248 |
| 2024-09-05 | 4,275.00 | 4,385.00 | 4,240.00 | 4,300.00 | 4,256.62 | 81,571 |
| 2024-09-04 | 4,325.00 | 4,325.00 | 4,120.00 | 4,275.00 | 4,231.87 | 74,067 |
| 2024-09-03 | 4,410.00 | 4,445.00 | 4,350.00 | 4,375.00 | 4,330.86 | 20,704 |
| 2024-09-02 | 4,395.00 | 4,520.00 | 4,305.00 | 4,420.00 | 4,375.41 | 69,053 |
| 2024-08-30 | 4,255.00 | 4,430.00 | 4,255.00 | 4,420.00 | 4,375.41 | 51,925 |
| 2024-08-29 | 4,290.00 | 4,365.00 | 4,230.00 | 4,250.00 | 4,207.12 | 59,482 |
| 2024-08-28 | 4,505.00 | 4,575.00 | 4,315.00 | 4,345.00 | 4,301.16 | 87,804 |
| 2024-08-27 | 4,440.00 | 4,540.00 | 4,380.00 | 4,505.00 | 4,459.55 | 150,063 |
| 2024-08-26 | 4,220.00 | 4,440.00 | 4,215.00 | 4,440.00 | 4,395.21 | 120,931 |
| 2024-08-23 | 4,035.00 | 4,295.00 | 4,035.00 | 4,245.00 | 4,202.17 | 73,651 |
| 2024-08-22 | 4,095.00 | 4,330.00 | 4,075.00 | 4,120.00 | 4,078.43 | 111,213 |
| 2024-08-21 | 4,065.00 | 4,125.00 | 4,015.00 | 4,120.00 | 4,078.43 | 56,846 |
| 2024-08-20 | 3,945.00 | 4,075.00 | 3,945.00 | 4,065.00 | 4,023.99 | 43,187 |
| 2024-08-19 | 3,965.00 | 4,100.00 | 3,940.00 | 3,960.00 | 3,920.05 | 39,437 |
| 2024-08-16 | 3,940.00 | 4,005.00 | 3,895.00 | 4,000.00 | 3,959.64 | 48,445 |
| 2024-08-14 | 3,990.00 | 4,005.00 | 3,900.00 | 3,935.00 | 3,895.30 | 52,013 |
| 2024-08-13 | 4,120.00 | 4,145.00 | 3,880.00 | 3,940.00 | 3,900.25 | 106,297 |
| 2024-08-12 | 4,125.00 | 4,255.00 | 4,120.00 | 4,120.00 | 4,078.43 | 32,998 |
| 2024-08-09 | 4,000.00 | 4,190.00 | 3,990.00 | 4,100.00 | 4,058.64 | 44,919 |
| 2024-08-08 | 4,020.00 | 4,060.00 | 3,880.00 | 3,990.00 | 3,949.75 | 23,882 |
| 2024-08-07 | 3,800.00 | 4,040.00 | 3,795.00 | 4,025.00 | 3,984.39 | 31,856 |
| 2024-08-06 | 3,605.00 | 3,960.00 | 3,605.00 | 3,875.00 | 3,835.91 | 118,390 |
| 2024-08-05 | 4,250.00 | 4,250.00 | 3,550.00 | 3,680.00 | 3,642.87 | 211,392 |
| 2024-08-02 | 4,445.00 | 4,445.00 | 4,280.00 | 4,310.00 | 4,266.52 | 65,781 |
| 2024-08-01 | 4,400.00 | 4,540.00 | 4,400.00 | 4,455.00 | 4,410.05 | 50,478 |
| 2024-07-31 | 4,305.00 | 4,410.00 | 4,300.00 | 4,400.00 | 4,355.61 | 26,645 |
| 2024-07-30 | 4,495.00 | 4,595.00 | 4,305.00 | 4,305.00 | 4,261.57 | 52,173 |
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.