Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,700.00 | 13,940.00 | 13,500.00 | 13,760.00 | 13,123.75 | 63,836 |
| 2023-07-31 | 13,330.00 | 13,640.00 | 13,230.00 | 13,540.00 | 12,913.92 | 53,626 |
| 2023-07-28 | 12,500.00 | 13,410.00 | 12,500.00 | 13,380.00 | 12,761.32 | 74,424 |
| 2023-07-27 | 12,060.00 | 12,600.00 | 12,060.00 | 12,450.00 | 11,874.32 | 36,715 |
| 2023-07-26 | 13,050.00 | 13,140.00 | 12,060.00 | 12,200.00 | 11,635.88 | 159,830 |
| 2023-07-25 | 13,560.00 | 13,590.00 | 13,150.00 | 13,160.00 | 12,551.49 | 67,883 |
| 2023-07-24 | 13,910.00 | 14,110.00 | 13,390.00 | 13,470.00 | 12,847.16 | 117,956 |
| 2023-07-21 | 14,050.00 | 14,230.00 | 14,050.00 | 14,050.00 | 13,400.34 | 53,579 |
| 2023-07-20 | 14,040.00 | 14,250.00 | 14,010.00 | 14,130.00 | 13,476.64 | 54,086 |
| 2023-07-19 | 14,030.00 | 14,250.00 | 13,850.00 | 14,040.00 | 13,390.80 | 84,851 |
| 2023-07-18 | 14,390.00 | 14,400.00 | 13,810.00 | 14,010.00 | 13,362.19 | 141,331 |
| 2023-07-17 | 14,450.00 | 14,460.00 | 14,120.00 | 14,360.00 | 13,696.00 | 98,413 |
| 2023-07-14 | 14,630.00 | 14,650.00 | 14,290.00 | 14,370.00 | 13,705.54 | 119,541 |
| 2023-07-13 | 14,730.00 | 15,070.00 | 14,470.00 | 14,510.00 | 13,839.07 | 186,003 |
| 2023-07-12 | 15,600.00 | 15,610.00 | 14,730.00 | 14,730.00 | 14,048.90 | 395,388 |
| 2023-07-11 | 14,920.00 | 15,160.00 | 14,610.00 | 15,110.00 | 14,411.32 | 359,489 |
| 2023-07-10 | 15,500.00 | 15,750.00 | 14,910.00 | 15,100.00 | 14,401.79 | 599,460 |
| 2023-07-07 | 16,320.00 | 17,150.00 | 15,200.00 | 15,470.00 | 14,754.68 | 2,425,706 |
| 2023-07-06 | 13,400.00 | 17,510.00 | 13,150.00 | 16,360.00 | 15,603.53 | 6,756,204 |
| 2023-07-05 | 13,720.00 | 13,720.00 | 13,410.00 | 13,470.00 | 12,847.16 | 17,926 |
| 2023-07-04 | 13,730.00 | 13,920.00 | 13,620.00 | 13,690.00 | 13,056.98 | 10,417 |
| 2023-07-03 | 13,620.00 | 13,900.00 | 13,550.00 | 13,570.00 | 12,942.53 | 22,212 |
| 2023-06-30 | 13,500.00 | 13,520.00 | 13,170.00 | 13,430.00 | 12,809.01 | 12,534 |
| 2023-06-29 | 13,950.00 | 13,970.00 | 13,340.00 | 13,340.00 | 12,723.17 | 30,751 |
| 2023-06-28 | 13,980.00 | 14,000.00 | 13,910.00 | 13,980.00 | 13,333.57 | 14,480 |
| 2023-06-27 | 14,120.00 | 14,120.00 | 13,900.00 | 13,990.00 | 13,343.11 | 13,881 |
| 2023-06-26 | 13,960.00 | 14,050.00 | 13,870.00 | 13,970.00 | 13,324.04 | 26,799 |
| 2023-06-23 | 13,880.00 | 14,150.00 | 13,790.00 | 13,950.00 | 13,304.96 | 31,372 |
| 2023-06-22 | 13,860.00 | 13,990.00 | 13,810.00 | 13,880.00 | 13,238.20 | 14,913 |
| 2023-06-21 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,257.27 | 19,185 |
| 2023-06-20 | 13,800.00 | 14,000.00 | 13,770.00 | 13,930.00 | 13,285.89 | 31,729 |
| 2023-06-19 | 13,990.00 | 14,150.00 | 13,840.00 | 13,880.00 | 13,238.20 | 46,889 |
| 2023-06-16 | 13,490.00 | 13,940.00 | 13,470.00 | 13,940.00 | 13,295.42 | 62,061 |
| 2023-06-15 | 13,570.00 | 13,660.00 | 13,450.00 | 13,490.00 | 12,866.23 | 23,960 |
| 2023-06-14 | 13,620.00 | 13,750.00 | 13,340.00 | 13,720.00 | 13,085.60 | 45,046 |
| 2023-06-13 | 13,480.00 | 13,650.00 | 13,480.00 | 13,610.00 | 12,980.68 | 17,889 |
| 2023-06-12 | 13,510.00 | 13,670.00 | 13,370.00 | 13,600.00 | 12,971.15 | 38,863 |
| 2023-06-09 | 13,870.00 | 13,870.00 | 13,510.00 | 13,620.00 | 12,990.22 | 19,717 |
| 2023-06-08 | 13,710.00 | 13,760.00 | 13,300.00 | 13,630.00 | 12,999.76 | 23,082 |
| 2023-06-07 | 13,610.00 | 13,780.00 | 13,560.00 | 13,720.00 | 13,085.60 | 34,080 |
| 2023-06-05 | 13,220.00 | 13,800.00 | 13,210.00 | 13,650.00 | 13,018.83 | 31,858 |
| 2023-06-02 | 13,300.00 | 13,310.00 | 13,200.00 | 13,260.00 | 12,646.87 | 6,025 |
| 2023-06-01 | 13,230.00 | 13,480.00 | 13,160.00 | 13,250.00 | 12,637.33 | 15,593 |
| 2023-05-31 | 13,340.00 | 13,430.00 | 13,100.00 | 13,280.00 | 12,665.94 | 20,726 |
| 2023-05-30 | 13,310.00 | 13,310.00 | 13,130.00 | 13,280.00 | 12,665.94 | 7,617 |
| 2023-05-26 | 13,400.00 | 13,400.00 | 13,100.00 | 13,250.00 | 12,637.33 | 14,909 |
| 2023-05-25 | 13,450.00 | 13,450.00 | 13,150.00 | 13,340.00 | 12,723.17 | 22,496 |
| 2023-05-24 | 13,290.00 | 13,600.00 | 13,170.00 | 13,480.00 | 12,856.69 | 41,616 |
| 2023-05-23 | 13,160.00 | 13,390.00 | 13,120.00 | 13,390.00 | 12,770.86 | 11,822 |
| 2023-05-22 | 13,140.00 | 13,300.00 | 12,900.00 | 13,240.00 | 12,627.79 | 15,493 |
| 2023-05-19 | 13,110.00 | 13,110.00 | 12,960.00 | 13,020.00 | 12,417.96 | 6,653 |
| 2023-05-18 | 12,980.00 | 13,070.00 | 12,960.00 | 13,000.00 | 12,398.89 | 7,687 |
| 2023-05-17 | 12,970.00 | 13,160.00 | 12,840.00 | 12,980.00 | 12,379.81 | 7,105 |
| 2023-05-16 | 12,820.00 | 13,000.00 | 12,820.00 | 12,890.00 | 12,293.98 | 13,431 |
| 2023-05-15 | 13,020.00 | 13,020.00 | 12,670.00 | 12,990.00 | 12,389.35 | 21,894 |
| 2023-05-12 | 13,300.00 | 13,310.00 | 13,000.00 | 13,020.00 | 12,417.96 | 19,816 |
| 2023-05-11 | 13,210.00 | 13,390.00 | 12,710.00 | 13,340.00 | 12,723.17 | 17,015 |
| 2023-05-10 | 13,290.00 | 13,450.00 | 13,190.00 | 13,210.00 | 12,599.18 | 12,691 |
| 2023-05-09 | 13,460.00 | 13,460.00 | 13,150.00 | 13,290.00 | 12,675.48 | 14,171 |
| 2023-05-08 | 13,270.00 | 13,440.00 | 13,270.00 | 13,410.00 | 12,789.93 | 13,800 |
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.