Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,730.00 | 12,000.00 | 11,670.00 | 12,000.00 | 11,541.88 | 59,441 |
| 2024-04-25 | 11,780.00 | 11,830.00 | 11,700.00 | 11,730.00 | 11,282.18 | 10,575 |
| 2024-04-24 | 11,650.00 | 11,950.00 | 11,650.00 | 11,780.00 | 11,330.27 | 33,146 |
| 2024-04-23 | 11,500.00 | 11,700.00 | 11,460.00 | 11,650.00 | 11,205.24 | 19,812 |
| 2024-04-22 | 11,350.00 | 11,650.00 | 11,230.00 | 11,420.00 | 10,984.02 | 35,092 |
| 2024-04-19 | 11,390.00 | 11,390.00 | 10,960.00 | 11,110.00 | 10,685.85 | 41,380 |
| 2024-04-18 | 11,200.00 | 11,410.00 | 11,140.00 | 11,400.00 | 10,964.78 | 14,851 |
| 2024-04-17 | 11,160.00 | 11,370.00 | 11,140.00 | 11,140.00 | 10,714.71 | 14,506 |
| 2024-04-16 | 11,580.00 | 11,580.00 | 11,150.00 | 11,160.00 | 10,733.94 | 33,467 |
| 2024-04-15 | 11,450.00 | 11,560.00 | 11,270.00 | 11,500.00 | 11,060.96 | 41,883 |
| 2024-04-12 | 11,520.00 | 11,740.00 | 11,460.00 | 11,500.00 | 11,060.96 | 28,551 |
| 2024-04-11 | 11,740.00 | 11,740.00 | 11,350.00 | 11,560.00 | 11,118.67 | 40,105 |
| 2024-04-09 | 11,830.00 | 11,990.00 | 11,710.00 | 11,740.00 | 11,291.80 | 35,975 |
| 2024-04-08 | 12,040.00 | 12,090.00 | 11,810.00 | 11,830.00 | 11,378.37 | 39,880 |
| 2024-04-05 | 11,990.00 | 12,200.00 | 11,900.00 | 12,100.00 | 11,638.06 | 34,357 |
| 2024-04-04 | 12,050.00 | 12,100.00 | 11,950.00 | 11,980.00 | 11,522.64 | 22,825 |
| 2024-04-03 | 12,010.00 | 12,120.00 | 11,940.00 | 12,080.00 | 11,618.82 | 27,546 |
| 2024-04-02 | 12,230.00 | 12,280.00 | 12,020.00 | 12,070.00 | 11,609.20 | 34,237 |
| 2024-04-01 | 12,040.00 | 12,280.00 | 12,030.00 | 12,230.00 | 11,763.09 | 37,311 |
| 2024-03-29 | 12,250.00 | 12,330.00 | 12,080.00 | 12,100.00 | 11,638.06 | 44,158 |
| 2024-03-28 | 12,240.00 | 12,320.00 | 12,160.00 | 12,220.00 | 11,753.48 | 29,145 |
| 2024-03-27 | 12,390.00 | 12,390.00 | 12,150.00 | 12,240.00 | 11,772.71 | 32,697 |
| 2024-03-26 | 12,530.00 | 12,590.00 | 12,270.00 | 12,310.00 | 11,840.04 | 63,068 |
| 2024-03-25 | 12,410.00 | 12,560.00 | 12,310.00 | 12,560.00 | 12,080.50 | 102,391 |
| 2024-03-22 | 12,310.00 | 12,490.00 | 12,150.00 | 12,340.00 | 11,868.89 | 100,346 |
| 2024-03-21 | 12,400.00 | 12,440.00 | 12,180.00 | 12,240.00 | 11,772.71 | 159,235 |
| 2024-03-20 | 11,910.00 | 14,160.00 | 11,810.00 | 12,410.00 | 11,936.22 | 2,265,891 |
| 2024-03-19 | 12,000.00 | 12,010.00 | 11,860.00 | 11,900.00 | 11,445.69 | 21,886 |
| 2024-03-18 | 11,930.00 | 12,050.00 | 11,930.00 | 12,000.00 | 11,541.88 | 10,945 |
| 2024-03-15 | 11,990.00 | 12,020.00 | 11,900.00 | 11,970.00 | 11,513.02 | 14,198 |
| 2024-03-14 | 11,910.00 | 12,020.00 | 11,900.00 | 11,920.00 | 11,464.93 | 17,635 |
| 2024-03-13 | 12,020.00 | 12,060.00 | 11,890.00 | 11,990.00 | 11,532.26 | 23,367 |
| 2024-03-12 | 12,050.00 | 12,050.00 | 11,860.00 | 11,970.00 | 11,513.02 | 24,610 |
| 2024-03-11 | 11,870.00 | 12,460.00 | 11,860.00 | 12,020.00 | 11,561.11 | 70,185 |
| 2024-03-08 | 12,110.00 | 12,740.00 | 11,920.00 | 11,930.00 | 11,474.55 | 133,488 |
| 2024-03-07 | 11,860.00 | 11,860.00 | 11,690.00 | 11,740.00 | 11,291.80 | 23,728 |
| 2024-03-06 | 11,690.00 | 11,830.00 | 11,650.00 | 11,790.00 | 11,339.89 | 13,818 |
| 2024-03-05 | 11,870.00 | 11,870.00 | 11,700.00 | 11,740.00 | 11,291.80 | 19,632 |
| 2024-03-04 | 12,080.00 | 12,080.00 | 11,800.00 | 11,870.00 | 11,416.84 | 37,493 |
| 2024-02-29 | 12,110.00 | 12,180.00 | 11,930.00 | 12,000.00 | 11,541.88 | 29,908 |
| 2024-02-28 | 11,980.00 | 12,200.00 | 11,980.00 | 12,120.00 | 11,657.29 | 27,095 |
| 2024-02-27 | 12,360.00 | 12,370.00 | 11,970.00 | 11,970.00 | 11,513.02 | 54,361 |
| 2024-02-26 | 12,220.00 | 12,390.00 | 12,070.00 | 12,330.00 | 11,859.28 | 111,299 |
| 2024-02-23 | 11,900.00 | 12,410.00 | 11,780.00 | 11,870.00 | 11,416.84 | 72,788 |
| 2024-02-22 | 11,890.00 | 11,970.00 | 11,820.00 | 11,880.00 | 11,426.46 | 17,918 |
| 2024-02-21 | 11,900.00 | 11,960.00 | 11,830.00 | 11,870.00 | 11,416.84 | 29,260 |
| 2024-02-20 | 12,060.00 | 12,130.00 | 11,910.00 | 11,980.00 | 11,522.64 | 33,079 |
| 2024-02-19 | 12,080.00 | 12,220.00 | 12,010.00 | 12,060.00 | 11,599.58 | 26,511 |
| 2024-02-16 | 12,100.00 | 12,180.00 | 12,000.00 | 12,080.00 | 11,618.82 | 40,945 |
| 2024-02-15 | 12,240.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,638.06 | 53,016 |
| 2024-02-14 | 12,140.00 | 12,340.00 | 12,000.00 | 12,240.00 | 11,772.71 | 115,833 |
| 2024-02-13 | 11,820.00 | 13,300.00 | 11,820.00 | 12,250.00 | 11,782.33 | 947,392 |
| 2024-02-08 | 12,000.00 | 12,020.00 | 11,800.00 | 11,820.00 | 11,368.75 | 23,639 |
| 2024-02-07 | 11,800.00 | 12,050.00 | 11,790.00 | 11,940.00 | 11,484.17 | 30,713 |
| 2024-02-06 | 11,780.00 | 12,290.00 | 11,600.00 | 11,980.00 | 11,522.64 | 72,782 |
| 2024-02-05 | 11,600.00 | 11,810.00 | 11,510.00 | 11,770.00 | 11,320.66 | 22,880 |
| 2024-02-02 | 11,430.00 | 11,600.00 | 11,430.00 | 11,540.00 | 11,099.44 | 11,052 |
| 2024-02-01 | 11,470.00 | 11,600.00 | 11,360.00 | 11,440.00 | 11,003.25 | 20,716 |
| 2024-01-31 | 11,540.00 | 11,650.00 | 11,440.00 | 11,460.00 | 11,022.49 | 24,361 |
| 2024-01-30 | 11,580.00 | 11,680.00 | 11,510.00 | 11,630.00 | 11,186.00 | 27,658 |
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.