Pungguk Ethanol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,150.00	14,200.00	13,150.00	13,150.00	12,481.27	167,826
2022-11-09	13,100.00	13,800.00	13,050.00	13,750.00	13,050.75	168,769
2022-11-08	13,100.00	13,150.00	12,950.00	13,050.00	12,386.35	35,830
2022-11-07	12,900.00	13,150.00	12,850.00	13,100.00	12,433.81	32,112
2022-11-04	13,150.00	13,150.00	12,750.00	12,900.00	12,243.98	43,119
2022-11-03	13,400.00	13,400.00	13,000.00	13,250.00	12,576.18	137,752
2022-11-02	12,850.00	13,050.00	12,650.00	13,050.00	12,386.35	126,201
2022-11-01	13,150.00	13,200.00	12,650.00	13,100.00	12,433.81	135,033
2022-10-31	14,600.00	14,800.00	13,150.00	13,150.00	12,481.27	570,133
2022-10-28	13,050.00	13,250.00	12,700.00	12,950.00	12,291.44	319,852
2022-10-27	11,200.00	14,550.00	11,200.00	13,200.00	12,528.72	1,437,956
2022-10-26	11,350.00	11,400.00	11,200.00	11,200.00	10,630.43	4,763
2022-10-25	11,450.00	11,500.00	11,300.00	11,350.00	10,772.80	4,090
2022-10-24	11,400.00	12,100.00	11,300.00	11,450.00	10,867.72	49,797
2022-10-21	11,600.00	11,650.00	11,300.00	11,300.00	10,725.35	6,413
2022-10-20	11,800.00	11,800.00	11,400.00	11,750.00	11,152.46	3,565
2022-10-19	11,800.00	12,000.00	11,600.00	11,600.00	11,010.09	15,715
2022-10-18	11,550.00	11,650.00	11,350.00	11,500.00	10,915.18	11,447
2022-10-17	11,000.00	11,400.00	11,000.00	11,400.00	10,820.26	3,118
2022-10-14	11,200.00	11,450.00	11,000.00	11,400.00	10,820.26	14,473
2022-10-13	11,300.00	11,500.00	10,950.00	11,000.00	10,440.60	19,371
2022-10-12	11,350.00	11,500.00	11,150.00	11,400.00	10,820.26	13,896
2022-10-11	12,000.00	12,000.00	11,500.00	11,500.00	10,915.18	17,839
2022-10-07	11,950.00	12,200.00	11,900.00	12,100.00	11,484.66	12,381
2022-10-06	11,850.00	12,050.00	11,850.00	11,950.00	11,342.29	7,461
2022-10-05	12,350.00	12,350.00	11,700.00	11,850.00	11,247.38	11,971
2022-10-04	11,750.00	13,500.00	11,750.00	12,100.00	11,484.66	100,774
2022-09-30	11,500.00	11,850.00	11,350.00	11,700.00	11,105.01	14,604
2022-09-29	11,650.00	12,400.00	11,650.00	11,850.00	11,247.38	15,308
2022-09-28	12,400.00	12,500.00	11,500.00	11,500.00	10,915.18	29,733
2022-09-27	12,650.00	13,100.00	12,450.00	12,600.00	11,959.24	28,592
2022-09-26	13,750.00	13,850.00	12,950.00	13,100.00	12,433.81	20,230
2022-09-23	14,450.00	14,600.00	14,000.00	14,050.00	13,335.50	10,200
2022-09-22	14,750.00	14,750.00	14,300.00	14,450.00	13,715.16	6,246
2022-09-21	14,450.00	14,750.00	14,400.00	14,750.00	13,999.90	13,071
2022-09-20	14,350.00	14,650.00	14,350.00	14,500.00	13,762.61	5,267
2022-09-19	14,550.00	14,650.00	14,300.00	14,500.00	13,762.61	6,397
2022-09-16	14,050.00	14,850.00	14,050.00	14,850.00	14,094.81	31,692
2022-09-15	14,200.00	14,300.00	14,050.00	14,200.00	13,477.87	7,130
2022-09-14	14,250.00	14,300.00	14,000.00	14,150.00	13,430.41	8,127
2022-09-13	14,350.00	14,500.00	14,300.00	14,400.00	13,667.70	10,093
2022-09-08	14,450.00	14,600.00	14,150.00	14,300.00	13,572.78	8,616
2022-09-07	14,550.00	14,650.00	14,050.00	14,350.00	13,620.24	16,208
2022-09-06	14,600.00	14,800.00	14,500.00	14,700.00	13,952.44	7,549
2022-09-05	14,800.00	14,800.00	14,200.00	14,500.00	13,762.61	19,838
2022-09-02	15,000.00	15,100.00	14,750.00	14,900.00	14,142.27	11,564
2022-09-01	15,250.00	15,450.00	14,900.00	15,000.00	14,237.19	40,300
2022-08-31	15,200.00	15,200.00	14,900.00	15,100.00	14,332.10	11,294
2022-08-30	14,700.00	15,200.00	14,700.00	15,200.00	14,427.02	16,857
2022-08-29	14,950.00	15,100.00	14,700.00	14,700.00	13,952.44	23,409
2022-08-26	15,350.00	15,450.00	15,200.00	15,350.00	14,569.39	44,456
2022-08-25	14,950.00	16,900.00	14,800.00	15,250.00	14,474.47	588,998
2022-08-24	14,600.00	14,900.00	14,550.00	14,900.00	14,142.27	9,611
2022-08-23	14,450.00	14,750.00	14,450.00	14,550.00	13,810.07	7,749
2022-08-22	14,450.00	14,750.00	14,300.00	14,650.00	13,904.99	18,208
2022-08-19	14,950.00	14,950.00	14,400.00	14,400.00	13,667.70	27,518
2022-08-18	15,150.00	15,150.00	14,850.00	14,950.00	14,189.73	15,492
2022-08-17	15,400.00	15,500.00	15,150.00	15,150.00	14,379.56	15,343
2022-08-16	15,550.00	15,750.00	15,450.00	15,600.00	14,806.67	8,306
2022-08-12	15,700.00	15,750.00	15,500.00	15,550.00	14,759.22	12,262

← NewerPage 17 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.