Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,290.00 | 7,300.00 | 7,130.00 | 7,160.00 | 7,160.00 | 7,110 |
| 2026-07-20 | 7,490.00 | 7,490.00 | 7,200.00 | 7,300.00 | 7,300.00 | 8,644 |
| 2026-07-16 | 7,380.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,390.00 | 8,268 |
| 2026-07-15 | 7,210.00 | 7,500.00 | 7,210.00 | 7,380.00 | 7,380.00 | 9,061 |
| 2026-07-14 | 7,310.00 | 7,500.00 | 7,220.00 | 7,230.00 | 7,230.00 | 49,286 |
| 2026-07-13 | 7,730.00 | 8,240.00 | 7,350.00 | 7,430.00 | 7,430.00 | 103,573 |
| 2026-07-10 | 7,050.00 | 7,370.00 | 7,000.00 | 7,330.00 | 7,330.00 | 27,845 |
| 2026-07-09 | 6,810.00 | 7,080.00 | 6,810.00 | 7,050.00 | 7,050.00 | 19,283 |
| 2026-07-08 | 6,790.00 | 7,120.00 | 6,790.00 | 6,990.00 | 6,990.00 | 33,325 |
| 2026-07-07 | 6,900.00 | 7,170.00 | 6,850.00 | 6,850.00 | 6,850.00 | 23,111 |
| 2026-07-06 | 6,930.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 9,522 |
| 2026-07-03 | 6,860.00 | 7,000.00 | 6,780.00 | 6,930.00 | 6,930.00 | 15,011 |
| 2026-07-02 | 6,940.00 | 7,090.00 | 6,730.00 | 6,860.00 | 6,860.00 | 15,123 |
| 2026-07-01 | 6,830.00 | 7,000.00 | 6,610.00 | 6,950.00 | 6,950.00 | 13,801 |
| 2026-06-30 | 6,860.00 | 7,000.00 | 6,770.00 | 6,820.00 | 6,820.00 | 18,986 |
| 2026-06-29 | 6,500.00 | 6,960.00 | 6,500.00 | 6,950.00 | 6,950.00 | 28,480 |
| 2026-06-26 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 40,957 |
| 2026-06-25 | 6,850.00 | 7,080.00 | 6,750.00 | 6,770.00 | 6,770.00 | 32,083 |
| 2026-06-24 | 6,750.00 | 7,010.00 | 6,700.00 | 6,980.00 | 6,980.00 | 40,113 |
| 2026-06-23 | 7,100.00 | 7,210.00 | 6,790.00 | 6,800.00 | 6,800.00 | 34,915 |
| 2026-06-22 | 7,180.00 | 7,270.00 | 7,010.00 | 7,100.00 | 7,100.00 | 37,760 |
| 2026-06-19 | 7,510.00 | 7,520.00 | 7,150.00 | 7,230.00 | 7,230.00 | 44,242 |
| 2026-06-18 | 7,750.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,510.00 | 29,371 |
| 2026-06-17 | 7,700.00 | 7,950.00 | 7,655.00 | 7,750.00 | 7,750.00 | 18,520 |
| 2026-06-16 | 7,760.00 | 7,870.00 | 7,670.00 | 7,700.00 | 7,700.00 | 24,387 |
| 2026-06-15 | 7,760.00 | 8,080.00 | 7,700.00 | 7,760.00 | 7,760.00 | 29,992 |
| 2026-06-12 | 7,540.00 | 7,800.00 | 7,540.00 | 7,760.00 | 7,760.00 | 31,895 |
| 2026-06-11 | 7,580.00 | 7,650.00 | 7,430.00 | 7,530.00 | 7,530.00 | 32,945 |
| 2026-06-10 | 7,630.00 | 7,800.00 | 7,450.00 | 7,570.00 | 7,570.00 | 14,090 |
| 2026-06-09 | 7,400.00 | 7,780.00 | 7,400.00 | 7,600.00 | 7,600.00 | 39,372 |
| 2026-06-08 | 7,620.00 | 7,620.00 | 7,260.00 | 7,400.00 | 7,400.00 | 34,626 |
| 2026-06-05 | 8,000.00 | 8,000.00 | 7,730.00 | 7,760.00 | 7,760.00 | 36,708 |
| 2026-06-04 | 7,910.00 | 8,090.00 | 7,890.00 | 7,910.00 | 7,910.00 | 19,687 |
| 2026-06-02 | 7,980.00 | 8,050.00 | 7,820.00 | 7,970.00 | 7,970.00 | 31,109 |
| 2026-06-01 | 8,210.00 | 8,290.00 | 7,980.00 | 8,050.00 | 8,050.00 | 53,472 |
| 2026-05-29 | 8,510.00 | 8,990.00 | 8,170.00 | 8,230.00 | 8,230.00 | 40,691 |
| 2026-05-28 | 8,740.00 | 8,740.00 | 8,400.00 | 8,500.00 | 8,500.00 | 33,105 |
| 2026-05-27 | 8,880.00 | 8,890.00 | 8,610.00 | 8,630.00 | 8,630.00 | 50,136 |
| 2026-05-26 | 9,100.00 | 9,120.00 | 8,830.00 | 8,910.00 | 8,910.00 | 40,710 |
| 2026-05-22 | 8,810.00 | 9,090.00 | 8,810.00 | 8,980.00 | 8,980.00 | 42,320 |
| 2026-05-21 | 8,990.00 | 9,140.00 | 8,800.00 | 8,810.00 | 8,810.00 | 59,841 |
| 2026-05-20 | 9,120.00 | 9,150.00 | 8,790.00 | 8,800.00 | 8,800.00 | 40,093 |
| 2026-05-19 | 9,110.00 | 9,290.00 | 8,960.00 | 9,120.00 | 9,120.00 | 38,840 |
| 2026-05-18 | 9,300.00 | 9,390.00 | 9,110.00 | 9,150.00 | 9,150.00 | 51,743 |
| 2026-05-15 | 9,670.00 | 9,670.00 | 9,300.00 | 9,400.00 | 9,400.00 | 84,318 |
| 2026-05-14 | 9,550.00 | 9,650.00 | 9,460.00 | 9,560.00 | 9,560.00 | 37,453 |
| 2026-05-13 | 9,620.00 | 9,840.00 | 9,490.00 | 9,550.00 | 9,550.00 | 62,291 |
| 2026-05-12 | 9,930.00 | 10,020.00 | 9,600.00 | 9,630.00 | 9,630.00 | 93,998 |
| 2026-05-11 | 10,440.00 | 10,440.00 | 9,920.00 | 9,930.00 | 9,930.00 | 118,584 |
| 2026-05-08 | 10,360.00 | 10,480.00 | 10,260.00 | 10,440.00 | 10,440.00 | 40,871 |
| 2026-05-07 | 10,380.00 | 10,490.00 | 10,250.00 | 10,400.00 | 10,400.00 | 80,236 |
| 2026-05-06 | 10,630.00 | 10,740.00 | 10,290.00 | 10,330.00 | 10,330.00 | 97,038 |
| 2026-05-04 | 10,710.00 | 10,830.00 | 10,510.00 | 10,610.00 | 10,610.00 | 129,494 |
| 2026-04-30 | 10,690.00 | 11,440.00 | 10,580.00 | 10,710.00 | 10,710.00 | 566,424 |
| 2026-04-29 | 10,350.00 | 10,450.00 | 10,220.00 | 10,440.00 | 10,440.00 | 51,041 |
| 2026-04-28 | 10,440.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | 41,364 |
| 2026-04-27 | 10,200.00 | 10,460.00 | 10,160.00 | 10,380.00 | 10,380.00 | 70,970 |
| 2026-04-24 | 10,060.00 | 10,230.00 | 10,060.00 | 10,210.00 | 10,210.00 | 31,959 |
| 2026-04-23 | 10,290.00 | 10,300.00 | 10,000.00 | 10,060.00 | 10,060.00 | 81,380 |
| 2026-04-22 | 10,310.00 | 10,420.00 | 10,250.00 | 10,270.00 | 10,270.00 | 57,334 |
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.