Pungguk Ethanol Industrial Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	16,200.00	16,700.00	16,200.00	16,500.00	15,540.44	8,296
2021-11-18	16,450.00	16,500.00	16,200.00	16,500.00	15,540.44	8,176
2021-11-17	16,800.00	16,850.00	16,450.00	16,500.00	15,540.44	14,488
2021-11-16	16,650.00	16,850.00	16,500.00	16,800.00	15,822.99	12,715
2021-11-15	16,550.00	16,700.00	16,450.00	16,650.00	15,681.71	13,616
2021-11-12	16,850.00	16,850.00	16,400.00	16,550.00	15,587.53	13,654
2021-11-11	16,500.00	16,850.00	16,200.00	16,350.00	15,399.16	22,024
2021-11-10	17,000.00	17,150.00	16,750.00	16,850.00	15,870.08	12,370
2021-11-09	17,800.00	17,800.00	17,000.00	17,150.00	16,152.64	11,790
2021-11-08	17,150.00	17,300.00	16,800.00	17,300.00	16,293.91	14,654
2021-11-05	17,200.00	17,300.00	17,000.00	17,100.00	16,105.54	10,383
2021-11-04	17,350.00	17,500.00	17,150.00	17,150.00	16,152.64	10,769
2021-11-03	17,550.00	17,700.00	17,300.00	17,300.00	16,293.91	13,413
2021-11-02	17,500.00	17,750.00	17,500.00	17,500.00	16,482.28	10,610
2021-11-01	17,550.00	17,700.00	17,450.00	17,500.00	16,482.28	14,553
2021-10-29	17,800.00	17,950.00	17,300.00	17,550.00	16,529.37	27,758
2021-10-28	18,050.00	18,100.00	17,650.00	17,700.00	16,670.65	35,205
2021-10-27	17,350.00	18,200.00	17,100.00	18,050.00	17,000.30	68,099
2021-10-26	16,950.00	17,350.00	16,950.00	17,350.00	16,341.00	23,539
2021-10-25	16,900.00	17,100.00	16,900.00	16,950.00	15,964.27	11,336
2021-10-22	16,900.00	17,150.00	16,900.00	17,050.00	16,058.45	12,761
2021-10-21	17,150.00	17,200.00	16,950.00	17,000.00	16,011.36	12,784

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.