Pungguk Ethanol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,760.00	14,020.00	13,750.00	13,770.00	13,133.28	30,717
2023-02-06	14,110.00	14,110.00	13,670.00	13,820.00	13,180.97	47,328
2023-02-03	14,080.00	14,430.00	13,990.00	14,050.00	13,400.34	119,921
2023-02-02	14,130.00	14,130.00	13,930.00	14,020.00	13,371.73	42,410
2023-02-01	14,220.00	14,220.00	13,860.00	14,010.00	13,362.19	87,248
2023-01-31	13,550.00	14,400.00	13,520.00	14,210.00	13,552.94	324,930
2023-01-30	13,470.00	13,980.00	13,310.00	13,710.00	13,076.06	298,129
2023-01-27	13,320.00	13,430.00	13,130.00	13,310.00	12,694.56	157,102
2023-01-26	12,450.00	15,800.00	12,450.00	13,270.00	12,656.40	1,674,246
2023-01-25	12,470.00	12,580.00	12,470.00	12,540.00	11,960.16	36,591
2023-01-20	12,700.00	12,700.00	12,400.00	12,450.00	11,874.32	15,117
2023-01-19	12,350.00	13,000.00	12,350.00	12,500.00	11,922.01	45,343
2023-01-18	12,650.00	12,700.00	12,450.00	12,500.00	11,922.01	22,695
2023-01-17	12,650.00	12,950.00	12,600.00	12,750.00	12,160.45	26,989
2023-01-16	13,450.00	13,500.00	12,650.00	12,650.00	12,065.07	67,916
2023-01-13	12,950.00	12,950.00	12,650.00	12,650.00	12,065.07	24,358
2023-01-12	12,700.00	13,000.00	12,650.00	12,850.00	12,255.83	33,862
2023-01-11	12,450.00	12,750.00	12,450.00	12,750.00	12,160.45	25,729
2023-01-10	12,650.00	12,650.00	12,400.00	12,450.00	11,874.32	21,270
2023-01-09	12,400.00	12,600.00	12,300.00	12,600.00	12,017.38	27,158
2023-01-06	11,750.00	12,400.00	11,750.00	12,300.00	11,731.26	23,074
2023-01-05	12,100.00	12,250.00	11,900.00	11,900.00	11,349.75	15,200
2023-01-04	11,650.00	12,150.00	11,650.00	12,050.00	11,492.82	12,751
2023-01-03	11,550.00	11,900.00	11,100.00	11,900.00	11,349.75	31,544
2023-01-02	12,050.00	12,200.00	11,650.00	11,650.00	11,111.31	22,273
2022-12-29	12,550.00	12,600.00	12,000.00	12,050.00	11,492.82	20,342
2022-12-28	12,400.00	12,650.00	12,350.00	12,550.00	11,969.70	16,455
2022-12-27	12,200.00	12,550.00	12,200.00	12,400.00	11,769.41	26,927
2022-12-26	12,650.00	12,850.00	12,250.00	12,350.00	11,721.95	44,041
2022-12-23	12,950.00	12,950.00	12,400.00	12,800.00	12,149.07	43,985
2022-12-22	13,050.00	13,400.00	13,000.00	13,100.00	12,433.81	35,221
2022-12-21	13,000.00	13,100.00	12,850.00	13,000.00	12,338.89	45,694
2022-12-20	13,750.00	13,900.00	12,750.00	12,750.00	12,101.61	185,861
2022-12-19	14,200.00	14,200.00	13,850.00	13,900.00	13,193.13	30,466
2022-12-16	14,900.00	14,950.00	13,700.00	14,200.00	13,477.87	159,013
2022-12-15	14,950.00	15,250.00	14,800.00	15,200.00	14,427.02	48,690
2022-12-14	14,900.00	15,250.00	14,650.00	15,100.00	14,332.10	40,008
2022-12-13	14,600.00	15,100.00	14,600.00	14,800.00	14,047.36	36,449
2022-12-12	14,750.00	14,900.00	14,600.00	14,700.00	13,952.44	33,178
2022-12-09	14,800.00	15,100.00	14,550.00	14,950.00	14,189.73	67,675
2022-12-08	16,200.00	16,200.00	14,600.00	14,800.00	14,047.36	194,598
2022-12-07	15,700.00	16,250.00	15,400.00	16,050.00	15,233.79	92,967
2022-12-06	15,500.00	16,150.00	15,450.00	15,650.00	14,854.13	77,221
2022-12-05	15,900.00	16,650.00	15,300.00	15,650.00	14,854.13	163,936
2022-12-02	16,100.00	16,100.00	15,550.00	15,750.00	14,949.05	54,060
2022-12-01	16,050.00	16,150.00	15,750.00	16,050.00	15,233.79	66,587
2022-11-30	15,700.00	16,100.00	15,600.00	16,050.00	15,233.79	109,986
2022-11-29	15,300.00	15,800.00	15,300.00	15,600.00	14,806.67	76,488
2022-11-28	16,400.00	16,400.00	15,400.00	15,400.00	14,616.84	173,177
2022-11-25	16,150.00	16,500.00	16,150.00	16,400.00	15,565.99	144,980
2022-11-24	16,100.00	16,800.00	15,900.00	16,200.00	15,376.16	332,622
2022-11-23	16,050.00	16,250.00	15,750.00	16,200.00	15,376.16	205,073
2022-11-22	16,250.00	16,650.00	16,000.00	16,350.00	15,518.53	286,485
2022-11-21	16,850.00	18,350.00	15,900.00	16,400.00	15,565.99	1,679,372
2022-11-18	17,000.00	17,250.00	16,200.00	16,900.00	16,040.56	1,633,128
2022-11-17	13,650.00	17,450.00	13,200.00	17,450.00	16,562.59	3,410,622
2022-11-16	13,600.00	13,650.00	13,200.00	13,450.00	12,766.01	24,501
2022-11-15	13,200.00	13,450.00	13,000.00	13,450.00	12,766.01	32,064
2022-11-14	13,550.00	13,600.00	13,250.00	13,250.00	12,576.18	33,603
2022-11-11	13,400.00	13,750.00	13,200.00	13,400.00	12,718.55	66,241

← NewerPage 16 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.