Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,900.00 | 17,950.00 | 17,300.00 | 17,750.00 | 16,847.34 | 114,043 |
| 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 |
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.