Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,650.00 | 11,840.00 | 11,650.00 | 11,740.00 | 11,291.80 | 12,082 |
| 2024-07-23 | 11,850.00 | 11,850.00 | 11,630.00 | 11,790.00 | 11,339.89 | 16,716 |
| 2024-07-22 | 11,950.00 | 12,000.00 | 11,460.00 | 11,730.00 | 11,282.18 | 30,820 |
| 2024-07-19 | 12,000.00 | 12,100.00 | 11,860.00 | 11,950.00 | 11,493.78 | 24,276 |
| 2024-07-18 | 12,200.00 | 12,250.00 | 12,020.00 | 12,020.00 | 11,561.11 | 25,708 |
| 2024-07-17 | 12,020.00 | 12,550.00 | 12,020.00 | 12,320.00 | 11,849.66 | 53,351 |
| 2024-07-16 | 11,960.00 | 12,100.00 | 11,890.00 | 12,080.00 | 11,618.82 | 23,926 |
| 2024-07-15 | 12,000.00 | 12,110.00 | 11,950.00 | 12,020.00 | 11,561.11 | 19,682 |
| 2024-07-12 | 12,090.00 | 12,180.00 | 11,950.00 | 12,000.00 | 11,541.88 | 28,714 |
| 2024-07-11 | 12,100.00 | 12,200.00 | 12,090.00 | 12,130.00 | 11,666.91 | 15,946 |
| 2024-07-10 | 12,360.00 | 12,390.00 | 12,100.00 | 12,100.00 | 11,638.06 | 40,794 |
| 2024-07-09 | 12,570.00 | 12,570.00 | 12,330.00 | 12,340.00 | 11,868.89 | 16,499 |
| 2024-07-08 | 12,280.00 | 12,590.00 | 12,280.00 | 12,510.00 | 12,032.40 | 29,519 |
| 2024-07-05 | 12,280.00 | 12,420.00 | 12,260.00 | 12,280.00 | 11,811.19 | 11,229 |
| 2024-07-04 | 12,340.00 | 12,460.00 | 12,260.00 | 12,310.00 | 11,840.04 | 12,612 |
| 2024-07-03 | 12,460.00 | 12,460.00 | 12,230.00 | 12,340.00 | 11,868.89 | 30,485 |
| 2024-07-02 | 12,560.00 | 12,690.00 | 12,250.00 | 12,460.00 | 11,984.31 | 30,991 |
| 2024-07-01 | 12,560.00 | 12,690.00 | 12,390.00 | 12,440.00 | 11,965.08 | 24,657 |
| 2024-06-28 | 12,550.00 | 12,670.00 | 12,440.00 | 12,560.00 | 12,080.50 | 19,234 |
| 2024-06-27 | 12,650.00 | 12,770.00 | 12,450.00 | 12,530.00 | 12,051.64 | 39,486 |
| 2024-06-26 | 12,910.00 | 12,940.00 | 12,620.00 | 12,630.00 | 12,147.82 | 27,291 |
| 2024-06-25 | 12,600.00 | 12,920.00 | 12,600.00 | 12,870.00 | 12,378.66 | 31,905 |
| 2024-06-24 | 13,110.00 | 13,110.00 | 12,650.00 | 12,650.00 | 12,167.06 | 64,174 |
| 2024-06-21 | 13,110.00 | 13,390.00 | 13,060.00 | 13,150.00 | 12,647.97 | 49,006 |
| 2024-06-20 | 13,320.00 | 13,320.00 | 13,110.00 | 13,150.00 | 12,647.97 | 51,214 |
| 2024-06-19 | 13,270.00 | 13,430.00 | 13,100.00 | 13,320.00 | 12,811.48 | 110,537 |
| 2024-06-18 | 13,110.00 | 13,350.00 | 13,000.00 | 13,080.00 | 12,580.64 | 91,914 |
| 2024-06-17 | 13,200.00 | 13,500.00 | 13,100.00 | 13,210.00 | 12,705.68 | 164,643 |
| 2024-06-14 | 12,940.00 | 13,270.00 | 12,800.00 | 13,130.00 | 12,628.74 | 173,389 |
| 2024-06-13 | 12,590.00 | 13,050.00 | 12,590.00 | 12,820.00 | 12,330.57 | 156,610 |
| 2024-06-12 | 12,590.00 | 12,820.00 | 12,540.00 | 12,580.00 | 12,099.73 | 136,563 |
| 2024-06-11 | 12,670.00 | 14,420.00 | 12,420.00 | 12,600.00 | 12,118.97 | 2,148,210 |
| 2024-06-10 | 12,230.00 | 12,680.00 | 12,160.00 | 12,580.00 | 12,099.73 | 41,864 |
| 2024-06-07 | 12,220.00 | 12,400.00 | 12,210.00 | 12,220.00 | 11,753.48 | 21,612 |
| 2024-06-05 | 12,550.00 | 12,550.00 | 12,190.00 | 12,300.00 | 11,830.42 | 55,074 |
| 2024-06-04 | 12,820.00 | 12,820.00 | 12,410.00 | 12,470.00 | 11,993.93 | 45,041 |
| 2024-06-03 | 12,650.00 | 12,830.00 | 12,550.00 | 12,800.00 | 12,311.33 | 56,174 |
| 2024-05-31 | 12,320.00 | 12,700.00 | 12,210.00 | 12,540.00 | 12,061.26 | 49,327 |
| 2024-05-30 | 12,460.00 | 12,560.00 | 12,300.00 | 12,360.00 | 11,888.13 | 59,166 |
| 2024-05-29 | 13,010.00 | 13,010.00 | 12,470.00 | 12,470.00 | 11,993.93 | 90,245 |
| 2024-05-28 | 12,700.00 | 12,950.00 | 12,610.00 | 12,830.00 | 12,340.19 | 133,775 |
| 2024-05-27 | 12,910.00 | 13,990.00 | 12,500.00 | 12,630.00 | 12,147.82 | 1,096,610 |
| 2024-05-24 | 12,680.00 | 12,840.00 | 12,200.00 | 12,630.00 | 12,147.82 | 104,939 |
| 2024-05-23 | 12,210.00 | 12,880.00 | 12,170.00 | 12,730.00 | 12,244.01 | 265,446 |
| 2024-05-22 | 11,970.00 | 12,440.00 | 11,970.00 | 12,210.00 | 11,743.86 | 81,602 |
| 2024-05-21 | 11,950.00 | 12,050.00 | 11,890.00 | 11,970.00 | 11,513.02 | 20,017 |
| 2024-05-20 | 12,110.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,493.78 | 25,912 |
| 2024-05-17 | 12,190.00 | 12,310.00 | 12,060.00 | 12,110.00 | 11,647.68 | 20,355 |
| 2024-05-16 | 12,200.00 | 12,340.00 | 12,130.00 | 12,220.00 | 11,753.48 | 32,043 |
| 2024-05-14 | 12,180.00 | 12,240.00 | 12,130.00 | 12,180.00 | 11,715.00 | 15,186 |
| 2024-05-13 | 12,340.00 | 12,340.00 | 12,120.00 | 12,180.00 | 11,715.00 | 23,573 |
| 2024-05-10 | 12,190.00 | 12,370.00 | 12,070.00 | 12,240.00 | 11,772.71 | 75,949 |
| 2024-05-09 | 12,140.00 | 12,250.00 | 12,030.00 | 12,070.00 | 11,609.20 | 22,414 |
| 2024-05-08 | 12,040.00 | 12,200.00 | 12,040.00 | 12,170.00 | 11,705.39 | 27,241 |
| 2024-05-07 | 12,170.00 | 12,170.00 | 12,000.00 | 12,080.00 | 11,618.82 | 27,846 |
| 2024-05-03 | 12,090.00 | 12,260.00 | 12,070.00 | 12,090.00 | 11,628.44 | 32,251 |
| 2024-05-02 | 11,840.00 | 12,400.00 | 11,780.00 | 12,090.00 | 11,628.44 | 95,063 |
| 2024-04-30 | 11,960.00 | 13,150.00 | 11,830.00 | 11,920.00 | 11,464.93 | 502,855 |
| 2024-04-29 | 12,060.00 | 12,060.00 | 11,900.00 | 11,960.00 | 11,503.40 | 29,503 |
| 2024-04-26 | 11,730.00 | 12,000.00 | 11,670.00 | 12,000.00 | 11,541.88 | 59,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 160.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.