Pungguk Ethanol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,840.00	12,990.00	10,840.00	11,050.00	10,539.06	1,106,708
2023-10-31	10,730.00	10,750.00	10,460.00	10,460.00	9,976.34	15,702
2023-10-30	10,470.00	10,700.00	10,470.00	10,700.00	10,205.24	11,834
2023-10-27	10,610.00	10,830.00	10,460.00	10,570.00	10,081.25	14,109
2023-10-26	10,720.00	10,840.00	10,560.00	10,610.00	10,119.40	11,746
2023-10-25	11,090.00	11,220.00	10,890.00	11,000.00	10,491.37	7,822
2023-10-24	10,570.00	11,080.00	10,420.00	10,890.00	10,386.45	22,168
2023-10-23	10,840.00	10,850.00	10,530.00	10,610.00	10,119.40	11,500
2023-10-20	10,530.00	10,750.00	10,330.00	10,690.00	10,195.70	24,661
2023-10-19	11,040.00	11,040.00	10,610.00	10,650.00	10,157.55	14,582
2023-10-18	11,120.00	11,250.00	10,920.00	11,040.00	10,529.52	12,053
2023-10-17	11,000.00	11,320.00	11,000.00	11,170.00	10,653.51	7,646
2023-10-16	11,110.00	11,250.00	11,030.00	11,050.00	10,539.06	8,770
2023-10-13	11,250.00	11,380.00	11,090.00	11,110.00	10,596.28	10,031
2023-10-12	11,140.00	11,350.00	11,140.00	11,350.00	10,825.18	4,627
2023-10-11	10,720.00	11,370.00	10,720.00	11,250.00	10,729.81	31,174
2023-10-10	10,810.00	10,990.00	10,620.00	10,720.00	10,224.31	10,898
2023-10-06	10,500.00	10,810.00	10,500.00	10,810.00	10,310.15	12,987
2023-10-05	10,700.00	10,800.00	10,580.00	10,580.00	10,090.79	22,640
2023-10-04	11,120.00	11,120.00	10,600.00	10,620.00	10,128.94	40,338
2023-09-27	10,980.00	11,550.00	10,950.00	11,120.00	10,605.82	10,114
2023-09-26	11,400.00	11,400.00	11,000.00	11,000.00	10,491.37	16,089
2023-09-25	11,070.00	11,260.00	11,070.00	11,170.00	10,653.51	13,245
2023-09-22	11,300.00	11,300.00	11,000.00	11,220.00	10,701.20	25,569
2023-09-21	11,570.00	11,640.00	11,280.00	11,300.00	10,777.50	63,537
2023-09-20	11,700.00	11,900.00	11,660.00	11,670.00	11,130.39	62,572
2023-09-19	12,000.00	12,010.00	11,780.00	11,800.00	11,254.38	46,258
2023-09-18	12,100.00	12,200.00	11,890.00	12,000.00	11,445.13	15,931
2023-09-15	12,350.00	12,350.00	12,060.00	12,060.00	11,502.35	65,496
2023-09-14	12,260.00	12,260.00	12,150.00	12,210.00	11,645.42	10,365
2023-09-13	12,320.00	12,440.00	12,190.00	12,190.00	11,626.34	30,248
2023-09-12	12,600.00	13,250.00	12,330.00	12,350.00	11,778.94	92,612
2023-09-11	12,430.00	12,520.00	12,360.00	12,430.00	11,855.25	7,566
2023-09-08	12,490.00	12,600.00	12,320.00	12,400.00	11,826.63	14,790
2023-09-07	12,510.00	12,510.00	12,290.00	12,350.00	11,778.94	26,950
2023-09-06	12,540.00	12,740.00	12,350.00	12,510.00	11,931.55	25,658
2023-09-05	12,540.00	12,690.00	12,540.00	12,600.00	12,017.38	9,886
2023-09-04	12,600.00	12,690.00	12,530.00	12,630.00	12,046.00	7,999
2023-09-01	12,690.00	12,780.00	12,660.00	12,700.00	12,112.76	19,826
2023-08-31	12,870.00	13,090.00	12,720.00	12,790.00	12,198.60	19,685
2023-08-30	12,980.00	13,040.00	12,860.00	12,920.00	12,322.59	18,349
2023-08-29	12,880.00	12,970.00	12,760.00	12,940.00	12,341.66	14,841
2023-08-28	12,540.00	12,840.00	12,540.00	12,830.00	12,236.75	15,698
2023-08-25	12,460.00	12,700.00	12,460.00	12,590.00	12,007.85	12,011
2023-08-24	12,510.00	12,690.00	12,510.00	12,600.00	12,017.38	11,203
2023-08-23	12,550.00	12,730.00	12,430.00	12,580.00	11,998.31	12,294
2023-08-22	12,570.00	12,860.00	12,410.00	12,600.00	12,017.38	22,122
2023-08-21	12,430.00	12,800.00	12,430.00	12,620.00	12,036.46	24,133
2023-08-18	12,650.00	12,650.00	12,480.00	12,550.00	11,969.70	26,067
2023-08-17	13,000.00	13,100.00	12,500.00	12,650.00	12,065.07	21,932
2023-08-16	13,180.00	13,220.00	12,810.00	12,840.00	12,246.29	33,812
2023-08-14	13,580.00	13,580.00	13,160.00	13,180.00	12,570.57	15,795
2023-08-11	13,280.00	13,490.00	13,230.00	13,450.00	12,828.08	15,660
2023-08-10	13,240.00	13,290.00	13,040.00	13,280.00	12,665.94	23,029
2023-08-09	13,340.00	13,340.00	13,030.00	13,250.00	12,637.33	10,463
2023-08-08	13,490.00	13,490.00	13,190.00	13,200.00	12,589.64	23,446
2023-08-07	13,610.00	13,610.00	13,150.00	13,400.00	12,780.39	21,013
2023-08-04	13,390.00	13,740.00	13,390.00	13,500.00	12,875.77	12,660
2023-08-03	13,770.00	13,850.00	13,300.00	13,430.00	12,809.01	41,183
2023-08-02	13,790.00	14,170.00	13,500.00	13,640.00	13,009.30	87,345

← NewerPage 13 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.