Pungguk Ethanol Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,750.00	17,000.00	15,800.00	16,350.00	15,518.53	202,919
2022-02-16	16,250.00	16,800.00	16,150.00	16,700.00	15,850.73	143,340
2022-02-15	15,250.00	16,900.00	15,250.00	16,150.00	15,328.70	697,208
2022-02-14	16,050.00	16,150.00	15,350.00	15,450.00	14,664.30	132,483
2022-02-11	16,550.00	16,950.00	16,200.00	16,250.00	15,423.62	377,730
2022-02-10	16,200.00	19,000.00	16,200.00	17,300.00	16,420.22	3,148,102
2022-02-09	16,250.00	16,700.00	16,000.00	16,150.00	15,328.70	103,214
2022-02-08	16,500.00	16,650.00	16,200.00	16,250.00	15,423.62	168,378
2022-02-07	15,650.00	18,700.00	15,300.00	16,500.00	15,660.90	1,462,574
2022-02-04	15,200.00	15,700.00	15,000.00	15,450.00	14,664.30	44,031
2022-02-03	14,950.00	15,300.00	14,950.00	15,050.00	14,284.64	18,901
2022-01-28	14,800.00	14,950.00	14,300.00	14,850.00	14,094.81	22,581
2022-01-27	14,800.00	15,550.00	14,750.00	14,800.00	14,047.36	61,569
2022-01-26	14,500.00	15,200.00	14,450.00	14,700.00	13,952.44	32,895
2022-01-25	14,800.00	14,850.00	14,050.00	14,500.00	13,762.61	36,192
2022-01-24	15,200.00	15,200.00	14,750.00	14,850.00	14,094.81	12,380
2022-01-21	15,250.00	15,400.00	15,000.00	15,150.00	14,379.56	7,160
2022-01-20	14,700.00	15,250.00	14,700.00	15,250.00	14,474.47	12,440
2022-01-19	14,650.00	15,000.00	14,650.00	14,900.00	14,142.27	13,698
2022-01-18	15,000.00	15,150.00	14,950.00	15,000.00	14,237.19	11,431
2022-01-17	15,250.00	15,250.00	15,000.00	15,100.00	14,332.10	13,932
2022-01-14	15,250.00	15,350.00	15,050.00	15,200.00	14,427.02	19,804
2022-01-13	15,150.00	15,400.00	15,150.00	15,250.00	14,474.47	11,365
2022-01-12	15,400.00	15,450.00	15,200.00	15,250.00	14,474.47	15,753
2022-01-11	15,450.00	15,550.00	15,250.00	15,300.00	14,521.93	8,744
2022-01-10	15,700.00	15,750.00	15,350.00	15,450.00	14,664.30	11,963
2022-01-07	15,600.00	15,850.00	15,550.00	15,650.00	14,854.13	14,122
2022-01-06	15,500.00	15,800.00	15,300.00	15,600.00	14,806.67	15,788
2022-01-05	15,350.00	15,750.00	15,350.00	15,550.00	14,759.22	15,997
2022-01-04	15,500.00	15,500.00	15,250.00	15,450.00	14,664.30	11,531
2022-01-03	15,500.00	15,500.00	15,100.00	15,450.00	14,664.30	14,821
2021-12-30	15,600.00	15,700.00	15,350.00	15,350.00	14,569.39	10,937
2021-12-29	15,700.00	15,700.00	15,400.00	15,600.00	14,806.67	9,344
2021-12-28	15,650.00	15,950.00	15,500.00	15,600.00	14,692.78	27,804
2021-12-27	15,600.00	15,850.00	15,500.00	15,850.00	14,928.24	19,924
2021-12-24	15,250.00	15,600.00	15,200.00	15,450.00	14,551.50	16,342
2021-12-23	15,400.00	15,400.00	15,000.00	15,100.00	14,221.85	29,822
2021-12-22	15,700.00	15,700.00	15,200.00	15,200.00	14,316.04	26,433
2021-12-21	15,500.00	15,650.00	15,350.00	15,500.00	14,598.59	9,503
2021-12-20	16,050.00	16,100.00	15,500.00	15,550.00	14,645.68	30,189
2021-12-17	16,250.00	16,250.00	16,000.00	16,050.00	15,116.61	13,634
2021-12-16	16,300.00	16,300.00	16,050.00	16,250.00	15,304.98	21,663
2021-12-15	16,200.00	16,300.00	15,950.00	16,100.00	15,163.70	25,121
2021-12-14	16,150.00	16,900.00	16,150.00	16,250.00	15,304.98	43,338
2021-12-13	16,450.00	16,650.00	16,100.00	16,400.00	15,446.25	57,849
2021-12-10	17,100.00	17,400.00	16,550.00	16,550.00	15,587.53	145,272
2021-12-09	15,450.00	18,650.00	15,400.00	16,700.00	15,728.81	1,022,878
2021-12-08	15,450.00	15,700.00	15,350.00	15,500.00	14,598.59	15,699
2021-12-07	15,300.00	15,400.00	15,200.00	15,350.00	14,457.31	10,445
2021-12-06	15,250.00	15,300.00	14,950.00	15,300.00	14,410.22	6,707
2021-12-03	15,000.00	15,300.00	15,000.00	15,250.00	14,363.13	7,057
2021-12-02	14,750.00	15,100.00	14,700.00	15,100.00	14,221.85	16,092
2021-12-01	14,600.00	15,000.00	14,550.00	14,950.00	14,080.58	16,112
2021-11-30	15,650.00	15,650.00	14,350.00	14,950.00	14,080.58	41,092
2021-11-29	15,450.00	15,800.00	15,350.00	15,350.00	14,457.31	26,373
2021-11-26	16,450.00	16,450.00	15,900.00	15,950.00	15,022.42	21,460
2021-11-25	16,200.00	16,300.00	16,100.00	16,250.00	15,304.98	11,726
2021-11-24	16,500.00	16,500.00	16,250.00	16,300.00	15,352.07	8,055
2021-11-23	16,250.00	16,500.00	16,200.00	16,350.00	15,399.16	12,540
2021-11-22	16,350.00	16,700.00	16,200.00	16,450.00	15,493.34	12,161

← NewerPage 20 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.