Pungguk Ethanol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,330.00	13,410.00	13,100.00	13,290.00	12,675.48	28,985
2023-05-03	13,350.00	13,600.00	13,310.00	13,480.00	12,856.69	10,299
2023-05-02	13,620.00	13,830.00	12,900.00	13,520.00	12,894.84	61,165
2023-04-28	13,940.00	14,000.00	13,500.00	13,620.00	12,990.22	31,967
2023-04-27	13,820.00	13,990.00	13,650.00	13,980.00	13,333.57	35,975
2023-04-26	14,030.00	14,200.00	13,780.00	13,920.00	13,276.35	44,306
2023-04-25	14,200.00	14,200.00	13,700.00	14,050.00	13,400.34	61,625
2023-04-24	13,900.00	14,290.00	13,680.00	14,030.00	13,381.26	103,130
2023-04-21	13,740.00	13,740.00	13,460.00	13,580.00	12,952.07	22,882
2023-04-20	14,220.00	14,350.00	13,800.00	13,870.00	13,228.66	42,020
2023-04-19	14,220.00	14,450.00	14,050.00	14,060.00	13,409.88	97,683
2023-04-18	14,190.00	14,210.00	13,860.00	13,990.00	13,343.11	43,814
2023-04-17	14,250.00	14,250.00	13,860.00	13,980.00	13,333.57	60,447
2023-04-14	14,030.00	14,300.00	13,810.00	14,030.00	13,381.26	63,433
2023-04-13	13,610.00	13,990.00	13,550.00	13,950.00	13,304.96	62,242
2023-04-12	13,470.00	13,630.00	13,330.00	13,630.00	12,999.76	50,672
2023-04-11	13,000.00	13,360.00	12,960.00	13,330.00	12,713.63	24,133
2023-04-10	13,160.00	13,250.00	13,010.00	13,100.00	12,494.27	21,591
2023-04-07	13,080.00	13,250.00	13,080.00	13,150.00	12,541.95	14,911
2023-04-06	13,370.00	13,470.00	13,030.00	13,150.00	12,541.95	30,452
2023-04-05	13,410.00	13,480.00	13,260.00	13,360.00	12,742.24	20,347
2023-04-04	13,160.00	13,480.00	13,160.00	13,380.00	12,761.32	37,745
2023-04-03	13,150.00	13,270.00	13,110.00	13,160.00	12,551.49	21,149
2023-03-31	13,500.00	13,500.00	13,100.00	13,130.00	12,522.88	25,682
2023-03-30	13,070.00	13,500.00	13,020.00	13,500.00	12,875.77	33,670
2023-03-29	13,180.00	13,180.00	12,900.00	13,070.00	12,465.65	18,117
2023-03-28	12,900.00	13,100.00	12,900.00	13,020.00	12,417.96	14,096
2023-03-27	13,150.00	13,150.00	12,810.00	12,900.00	12,303.51	14,427
2023-03-24	13,050.00	13,160.00	12,940.00	13,050.00	12,446.58	12,436
2023-03-23	13,100.00	13,290.00	13,010.00	13,050.00	12,446.58	17,761
2023-03-22	13,440.00	13,440.00	13,080.00	13,150.00	12,541.95	22,130
2023-03-21	13,110.00	13,580.00	13,080.00	13,440.00	12,818.54	26,384
2023-03-20	13,000.00	13,270.00	13,000.00	13,110.00	12,503.80	13,410
2023-03-17	12,700.00	13,190.00	12,700.00	13,190.00	12,580.10	17,424
2023-03-16	12,990.00	12,990.00	12,500.00	12,630.00	12,046.00	15,624
2023-03-15	12,660.00	13,090.00	12,660.00	12,810.00	12,217.67	16,379
2023-03-14	13,070.00	13,290.00	12,530.00	12,600.00	12,017.38	58,855
2023-03-13	13,450.00	13,530.00	13,010.00	13,280.00	12,665.94	42,010
2023-03-10	13,970.00	14,090.00	13,450.00	13,600.00	12,971.15	109,750
2023-03-09	14,840.00	14,920.00	14,400.00	14,590.00	13,915.37	148,493
2023-03-08	14,460.00	14,720.00	14,250.00	14,720.00	14,039.36	100,322
2023-03-07	14,150.00	14,520.00	13,900.00	14,510.00	13,839.07	138,530
2023-03-06	14,250.00	14,410.00	13,980.00	14,200.00	13,543.40	91,187
2023-03-03	14,030.00	14,220.00	13,650.00	14,220.00	13,562.48	76,223
2023-03-02	13,840.00	14,300.00	13,590.00	14,040.00	13,390.80	129,110
2023-02-28	13,570.00	13,860.00	13,510.00	13,860.00	13,219.12	30,987
2023-02-27	13,060.00	13,640.00	13,010.00	13,550.00	12,923.46	36,422
2023-02-24	13,500.00	13,500.00	13,030.00	13,070.00	12,465.65	25,753
2023-02-23	13,440.00	13,600.00	13,420.00	13,420.00	12,799.47	12,052
2023-02-22	13,560.00	13,700.00	13,430.00	13,430.00	12,809.01	26,195
2023-02-21	13,890.00	13,900.00	13,580.00	13,740.00	13,104.67	22,997
2023-02-20	13,840.00	14,180.00	13,610.00	13,900.00	13,257.27	144,742
2023-02-17	13,170.00	13,450.00	12,950.00	13,450.00	12,828.08	26,899
2023-02-16	12,870.00	13,280.00	12,870.00	13,190.00	12,580.10	18,992
2023-02-15	13,340.00	13,480.00	12,860.00	12,860.00	12,265.36	43,202
2023-02-14	13,390.00	13,470.00	13,310.00	13,330.00	12,713.63	25,088
2023-02-13	13,850.00	13,850.00	13,240.00	13,380.00	12,761.32	47,743
2023-02-10	14,320.00	14,320.00	13,710.00	13,730.00	13,095.13	54,290
2023-02-09	13,810.00	14,350.00	13,710.00	14,320.00	13,657.85	93,756
2023-02-08	13,890.00	13,890.00	13,710.00	13,800.00	13,161.90	31,703

← NewerPage 15 of 21 · 1,227 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.