Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 15,400.00 | 15,600.00 | 15,250.00 | 15,600.00 | 14,806.67 | 15,638 |
| 2022-08-10 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 14,427.02 | 6,216 |
| 2022-08-09 | 15,500.00 | 15,600.00 | 15,250.00 | 15,500.00 | 14,711.76 | 7,071 |
| 2022-08-08 | 15,250.00 | 15,700.00 | 15,150.00 | 15,500.00 | 14,711.76 | 16,948 |
| 2022-08-05 | 15,450.00 | 15,550.00 | 15,200.00 | 15,300.00 | 14,521.93 | 7,956 |
| 2022-08-04 | 15,250.00 | 15,550.00 | 15,200.00 | 15,450.00 | 14,664.30 | 22,443 |
| 2022-08-03 | 14,950.00 | 15,450.00 | 14,900.00 | 15,300.00 | 14,521.93 | 35,265 |
| 2022-08-02 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 14,237.19 | 7,314 |
| 2022-08-01 | 15,350.00 | 15,350.00 | 15,100.00 | 15,250.00 | 14,474.47 | 2,866 |
| 2022-07-29 | 15,300.00 | 15,350.00 | 15,150.00 | 15,250.00 | 14,474.47 | 5,170 |
| 2022-07-28 | 15,250.00 | 15,300.00 | 15,100.00 | 15,100.00 | 14,332.10 | 6,372 |
| 2022-07-27 | 15,200.00 | 15,250.00 | 15,000.00 | 15,100.00 | 14,332.10 | 5,740 |
| 2022-07-26 | 15,250.00 | 15,400.00 | 15,000.00 | 15,200.00 | 14,427.02 | 17,187 |
| 2022-07-25 | 15,150.00 | 15,400.00 | 15,100.00 | 15,150.00 | 14,379.56 | 9,725 |
| 2022-07-22 | 15,600.00 | 15,650.00 | 15,150.00 | 15,150.00 | 14,379.56 | 24,122 |
| 2022-07-21 | 15,300.00 | 15,600.00 | 15,050.00 | 15,550.00 | 14,759.22 | 39,022 |
| 2022-07-20 | 15,400.00 | 15,650.00 | 15,100.00 | 15,300.00 | 14,521.93 | 28,474 |
| 2022-07-19 | 15,200.00 | 15,600.00 | 15,000.00 | 15,250.00 | 14,474.47 | 24,406 |
| 2022-07-18 | 14,750.00 | 15,300.00 | 14,700.00 | 15,200.00 | 14,427.02 | 25,645 |
| 2022-07-15 | 14,600.00 | 14,900.00 | 14,300.00 | 14,600.00 | 13,857.53 | 7,752 |
| 2022-07-14 | 14,400.00 | 15,000.00 | 14,250.00 | 14,600.00 | 13,857.53 | 23,337 |
| 2022-07-13 | 14,850.00 | 14,850.00 | 14,500.00 | 14,600.00 | 13,857.53 | 8,071 |
| 2022-07-12 | 15,150.00 | 15,400.00 | 14,600.00 | 14,700.00 | 13,952.44 | 19,630 |
| 2022-07-11 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 14,711.76 | 25,034 |
| 2022-07-08 | 15,150.00 | 15,700.00 | 15,050.00 | 15,100.00 | 14,332.10 | 17,267 |
| 2022-07-07 | 15,100.00 | 15,200.00 | 14,900.00 | 15,050.00 | 14,284.64 | 7,181 |
| 2022-07-06 | 15,150.00 | 15,200.00 | 14,600.00 | 14,950.00 | 14,189.73 | 13,496 |
| 2022-07-05 | 14,850.00 | 15,150.00 | 14,700.00 | 15,150.00 | 14,379.56 | 7,847 |
| 2022-07-04 | 14,700.00 | 14,950.00 | 14,400.00 | 14,700.00 | 13,952.44 | 14,692 |
| 2022-07-01 | 15,200.00 | 15,400.00 | 14,500.00 | 14,750.00 | 13,999.90 | 15,580 |
| 2022-06-30 | 15,650.00 | 15,800.00 | 15,250.00 | 15,250.00 | 14,474.47 | 10,875 |
| 2022-06-29 | 16,000.00 | 16,400.00 | 15,850.00 | 15,850.00 | 15,043.96 | 14,925 |
| 2022-06-28 | 16,100.00 | 16,500.00 | 15,750.00 | 16,400.00 | 15,565.99 | 26,723 |
| 2022-06-27 | 15,700.00 | 16,500.00 | 15,500.00 | 15,850.00 | 15,043.96 | 65,094 |
| 2022-06-24 | 14,900.00 | 15,500.00 | 14,800.00 | 15,300.00 | 14,521.93 | 24,808 |
| 2022-06-23 | 14,600.00 | 15,650.00 | 14,350.00 | 14,900.00 | 14,142.27 | 72,735 |
| 2022-06-22 | 15,300.00 | 15,400.00 | 14,750.00 | 14,900.00 | 14,142.27 | 37,280 |
| 2022-06-21 | 15,150.00 | 15,650.00 | 15,050.00 | 15,300.00 | 14,521.93 | 25,800 |
| 2022-06-20 | 15,500.00 | 16,000.00 | 15,050.00 | 15,350.00 | 14,569.39 | 81,432 |
| 2022-06-17 | 13,900.00 | 15,150.00 | 13,800.00 | 15,150.00 | 14,379.56 | 39,135 |
| 2022-06-16 | 14,550.00 | 15,350.00 | 14,100.00 | 14,350.00 | 13,620.24 | 37,557 |
| 2022-06-15 | 14,900.00 | 15,200.00 | 14,300.00 | 14,400.00 | 13,667.70 | 46,902 |
| 2022-06-14 | 15,050.00 | 15,550.00 | 14,850.00 | 15,200.00 | 14,427.02 | 43,916 |
| 2022-06-13 | 15,950.00 | 16,300.00 | 15,600.00 | 15,600.00 | 14,806.67 | 36,892 |
| 2022-06-10 | 16,550.00 | 16,750.00 | 16,100.00 | 16,350.00 | 15,518.53 | 59,525 |
| 2022-06-09 | 17,000.00 | 17,100.00 | 16,650.00 | 16,800.00 | 15,945.65 | 28,978 |
| 2022-06-08 | 17,300.00 | 17,300.00 | 17,100.00 | 17,150.00 | 16,277.85 | 30,078 |
| 2022-06-07 | 17,200.00 | 17,750.00 | 16,850.00 | 17,200.00 | 16,325.31 | 59,768 |
| 2022-06-03 | 17,000.00 | 17,800.00 | 16,850.00 | 17,200.00 | 16,325.31 | 85,350 |
| 2022-06-02 | 17,000.00 | 17,200.00 | 16,800.00 | 16,900.00 | 16,040.56 | 19,334 |
| 2022-05-31 | 16,900.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,040.56 | 20,855 |
| 2022-05-30 | 16,600.00 | 16,950.00 | 16,600.00 | 16,800.00 | 15,945.65 | 24,781 |
| 2022-05-27 | 16,700.00 | 16,850.00 | 16,500.00 | 16,600.00 | 15,755.82 | 22,024 |
| 2022-05-26 | 16,700.00 | 16,850.00 | 16,550.00 | 16,650.00 | 15,803.28 | 23,642 |
| 2022-05-25 | 16,950.00 | 16,950.00 | 16,500.00 | 16,600.00 | 15,755.82 | 31,317 |
| 2022-05-24 | 17,200.00 | 17,550.00 | 16,700.00 | 16,700.00 | 15,850.73 | 90,759 |
| 2022-05-23 | 17,100.00 | 17,150.00 | 16,900.00 | 16,950.00 | 16,088.02 | 39,234 |
| 2022-05-20 | 17,400.00 | 17,400.00 | 17,050.00 | 17,050.00 | 16,182.93 | 50,867 |
| 2022-05-19 | 17,350.00 | 17,450.00 | 17,150.00 | 17,300.00 | 16,420.22 | 92,593 |
| 2022-05-18 | 17,900.00 | 17,950.00 | 17,300.00 | 17,750.00 | 16,847.34 | 114,043 |
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.