Pungguk Ethanol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,100.00	18,350.00	17,000.00	17,750.00	16,847.34	629,547
2022-05-16	16,950.00	18,800.00	16,600.00	17,100.00	16,230.39	1,006,421
2022-05-13	16,650.00	16,850.00	16,350.00	16,650.00	15,803.28	156,643
2022-05-12	15,800.00	19,200.00	15,750.00	17,300.00	16,420.22	1,794,331
2022-05-11	16,450.00	16,550.00	16,100.00	16,150.00	15,328.70	24,137
2022-05-10	16,050.00	16,300.00	15,500.00	16,250.00	15,423.62	53,485
2022-05-09	17,700.00	17,950.00	16,400.00	16,500.00	15,660.90	87,807
2022-05-06	17,350.00	18,700.00	17,250.00	17,600.00	16,704.96	343,765
2022-05-04	17,650.00	17,750.00	17,350.00	17,350.00	16,467.68	24,002
2022-05-03	17,600.00	17,750.00	17,550.00	17,650.00	16,752.42	15,385
2022-05-02	17,700.00	17,800.00	17,450.00	17,650.00	16,752.42	16,453
2022-04-29	17,750.00	17,900.00	17,600.00	17,700.00	16,799.88	15,640
2022-04-28	17,950.00	17,950.00	17,550.00	17,700.00	16,799.88	25,320
2022-04-27	17,400.00	18,000.00	17,400.00	17,700.00	16,799.88	39,110
2022-04-26	18,050.00	18,500.00	17,700.00	18,000.00	17,084.62	69,423
2022-04-25	18,350.00	18,350.00	17,700.00	17,950.00	17,037.17	71,532
2022-04-22	17,750.00	17,950.00	17,550.00	17,700.00	16,799.88	58,015
2022-04-21	18,450.00	18,450.00	17,800.00	17,850.00	16,942.25	63,608
2022-04-20	18,050.00	18,600.00	17,850.00	18,250.00	17,321.91	157,950
2022-04-19	18,100.00	18,450.00	17,800.00	17,900.00	16,989.71	97,492
2022-04-18	18,000.00	18,150.00	17,800.00	17,850.00	16,942.25	64,458
2022-04-15	17,600.00	18,100.00	17,500.00	17,700.00	16,799.88	143,875
2022-04-14	17,450.00	17,650.00	17,250.00	17,400.00	16,515.14	82,953
2022-04-13	17,950.00	20,150.00	17,350.00	17,350.00	16,467.68	1,871,203
2022-04-12	17,550.00	17,750.00	17,300.00	17,750.00	16,847.34	28,714
2022-04-11	17,600.00	17,800.00	17,500.00	17,650.00	16,752.42	34,182
2022-04-08	17,300.00	17,650.00	17,300.00	17,550.00	16,657.51	27,798
2022-04-07	17,400.00	17,500.00	17,100.00	17,200.00	16,325.31	24,648
2022-04-06	17,500.00	17,650.00	17,250.00	17,600.00	16,704.96	29,993
2022-04-05	17,700.00	17,950.00	17,450.00	17,650.00	16,752.42	50,701
2022-04-04	17,800.00	18,150.00	17,600.00	17,600.00	16,704.96	90,194
2022-04-01	17,500.00	17,750.00	17,350.00	17,550.00	16,657.51	43,905
2022-03-31	17,750.00	17,850.00	17,350.00	17,650.00	16,752.42	97,648
2022-03-30	17,100.00	18,300.00	16,900.00	18,300.00	17,369.37	187,839
2022-03-29	16,900.00	17,200.00	16,750.00	17,100.00	16,230.39	31,873
2022-03-28	16,550.00	16,800.00	16,550.00	16,700.00	15,850.73	14,247
2022-03-25	16,550.00	16,800.00	16,550.00	16,650.00	15,803.28	13,693
2022-03-24	16,600.00	16,850.00	16,500.00	16,650.00	15,803.28	15,398
2022-03-23	17,000.00	17,000.00	16,700.00	16,700.00	15,850.73	17,915
2022-03-22	16,800.00	16,850.00	16,650.00	16,850.00	15,993.11	9,506
2022-03-21	16,650.00	16,850.00	16,650.00	16,800.00	15,945.65	11,602
2022-03-18	16,500.00	16,700.00	16,450.00	16,650.00	15,803.28	12,880
2022-03-17	16,550.00	16,750.00	16,350.00	16,550.00	15,708.36	23,351
2022-03-16	16,350.00	16,650.00	16,300.00	16,550.00	15,708.36	12,512
2022-03-15	16,250.00	16,500.00	16,250.00	16,350.00	15,518.53	15,632
2022-03-14	16,850.00	16,950.00	16,450.00	16,500.00	15,660.90	18,639
2022-03-11	16,650.00	16,950.00	16,650.00	16,850.00	15,993.11	20,579
2022-03-10	16,950.00	16,950.00	16,600.00	16,850.00	15,993.11	23,843
2022-03-08	16,850.00	16,850.00	16,550.00	16,600.00	15,755.82	27,923
2022-03-07	17,050.00	17,700.00	16,700.00	16,850.00	15,993.11	108,011
2022-03-04	17,150.00	17,150.00	16,900.00	17,000.00	16,135.48	37,466
2022-03-03	17,400.00	17,400.00	17,000.00	17,150.00	16,277.85	33,944
2022-03-02	17,200.00	17,200.00	16,750.00	17,000.00	16,135.48	47,609
2022-02-28	16,850.00	17,100.00	16,800.00	17,100.00	16,230.39	41,573
2022-02-25	17,050.00	17,400.00	16,800.00	16,850.00	15,993.11	62,246
2022-02-24	17,100.00	17,350.00	16,750.00	16,850.00	15,993.11	60,831
2022-02-23	17,400.00	17,400.00	16,950.00	17,150.00	16,277.85	58,395
2022-02-22	16,650.00	17,350.00	16,600.00	17,350.00	16,467.68	101,501
2022-02-21	17,250.00	17,650.00	16,850.00	17,250.00	16,372.76	169,101
2022-02-18	16,350.00	17,550.00	16,250.00	17,200.00	16,325.31	440,910

← NewerPage 19 of 21 · 1,222 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.