Pungguk Ethanol Industrial Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,670.00	11,780.00	11,530.00	11,580.00	11,137.91	40,564
2024-01-26	11,550.00	11,790.00	11,520.00	11,720.00	11,272.56	34,793
2024-01-25	11,570.00	12,740.00	11,350.00	11,620.00	11,176.38	583,776
2024-01-24	11,640.00	11,640.00	11,460.00	11,490.00	11,051.35	17,602
2024-01-23	11,400.00	11,610.00	11,350.00	11,530.00	11,089.82	10,319
2024-01-22	11,730.00	11,730.00	11,430.00	11,450.00	11,012.87	21,486
2024-01-19	11,450.00	11,750.00	11,450.00	11,650.00	11,205.24	20,001
2024-01-18	11,270.00	11,580.00	11,270.00	11,440.00	11,003.25	23,175
2024-01-17	11,790.00	11,870.00	11,340.00	11,370.00	10,935.93	60,841
2024-01-16	11,950.00	12,130.00	11,800.00	11,840.00	11,387.98	25,042
2024-01-15	12,000.00	12,120.00	11,760.00	12,060.00	11,599.58	30,234
2024-01-12	12,280.00	12,360.00	11,950.00	12,000.00	11,541.88	46,244
2024-01-11	12,470.00	12,470.00	12,270.00	12,380.00	11,907.37	27,088
2024-01-10	12,210.00	12,400.00	12,210.00	12,400.00	11,926.60	34,891
2024-01-09	12,220.00	12,330.00	12,150.00	12,320.00	11,849.66	22,292
2024-01-08	12,190.00	12,240.00	12,070.00	12,220.00	11,753.48	23,843
2024-01-05	12,100.00	12,390.00	12,100.00	12,190.00	11,724.62	37,604
2024-01-04	12,470.00	12,480.00	12,080.00	12,120.00	11,657.29	43,243
2024-01-03	12,280.00	12,540.00	12,170.00	12,410.00	11,936.22	46,628
2024-01-02	12,270.00	12,420.00	12,180.00	12,340.00	11,868.89	27,372
2023-12-28	12,030.00	12,330.00	11,940.00	12,250.00	11,782.33	39,438
2023-12-27	11,930.00	12,010.00	11,900.00	11,970.00	11,513.02	29,420
2023-12-26	12,010.00	12,050.00	11,900.00	11,930.00	11,378.37	24,289
2023-12-22	12,000.00	12,040.00	11,900.00	12,040.00	11,483.28	26,934
2023-12-21	12,190.00	12,190.00	11,890.00	11,920.00	11,368.83	57,742
2023-12-20	12,190.00	12,290.00	12,170.00	12,270.00	11,702.64	32,636
2023-12-19	12,160.00	12,310.00	12,150.00	12,190.00	11,626.34	40,800
2023-12-18	12,240.00	12,640.00	12,150.00	12,190.00	11,626.34	73,352
2023-12-15	12,250.00	12,520.00	12,190.00	12,230.00	11,664.49	91,592
2023-12-14	12,500.00	12,720.00	12,260.00	12,360.00	11,788.48	238,651
2023-12-13	12,580.00	13,220.00	12,190.00	12,250.00	11,683.57	743,111
2023-12-12	11,650.00	14,470.00	11,570.00	12,660.00	12,074.61	4,860,121
2023-12-11	11,750.00	11,750.00	11,540.00	11,620.00	11,082.70	7,813
2023-12-08	11,640.00	11,730.00	11,510.00	11,650.00	11,111.31	9,982
2023-12-07	11,700.00	11,730.00	11,600.00	11,640.00	11,101.77	9,369
2023-12-06	11,500.00	11,650.00	11,400.00	11,650.00	11,111.31	12,418
2023-12-05	11,560.00	11,760.00	11,380.00	11,500.00	10,968.25	27,041
2023-12-04	11,670.00	11,820.00	11,500.00	11,780.00	11,235.30	26,855
2023-12-01	11,370.00	11,660.00	11,320.00	11,620.00	11,082.70	27,859
2023-11-30	11,250.00	11,380.00	11,250.00	11,370.00	10,844.26	9,739
2023-11-29	11,290.00	11,360.00	11,200.00	11,260.00	10,739.35	21,629
2023-11-28	11,260.00	11,460.00	11,260.00	11,290.00	10,767.96	17,576
2023-11-27	11,460.00	11,550.00	11,270.00	11,390.00	10,863.33	15,607
2023-11-24	11,620.00	11,620.00	11,440.00	11,440.00	10,911.02	8,616
2023-11-23	11,660.00	11,660.00	11,460.00	11,470.00	10,939.64	7,057
2023-11-22	11,540.00	11,580.00	11,430.00	11,570.00	11,035.01	13,430
2023-11-21	11,550.00	11,670.00	11,430.00	11,570.00	11,035.01	21,462
2023-11-20	11,410.00	11,520.00	11,020.00	11,440.00	10,911.02	39,603
2023-11-17	11,530.00	11,680.00	11,370.00	11,380.00	10,853.80	35,549
2023-11-16	11,280.00	12,150.00	11,280.00	11,710.00	11,168.54	208,250
2023-11-15	11,050.00	11,340.00	11,030.00	11,280.00	10,758.42	36,791
2023-11-14	10,720.00	11,210.00	10,720.00	11,020.00	10,510.44	26,708
2023-11-13	10,820.00	10,870.00	10,720.00	10,730.00	10,233.85	12,841
2023-11-10	10,810.00	11,250.00	10,790.00	10,820.00	10,319.69	26,177
2023-11-09	11,170.00	11,270.00	10,950.00	10,970.00	10,462.75	28,416
2023-11-08	11,330.00	11,540.00	11,080.00	11,250.00	10,729.81	38,784
2023-11-07	11,210.00	11,320.00	11,060.00	11,210.00	10,691.66	35,736
2023-11-06	11,300.00	11,550.00	11,060.00	11,200.00	10,682.12	100,323
2023-11-03	11,050.00	11,170.00	10,920.00	11,150.00	10,634.43	74,446
2023-11-02	11,200.00	11,240.00	10,790.00	11,050.00	10,539.06	102,853

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.