Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,430.00 | 10,440.00 | 10,230.00 | 10,290.00 | 10,290.00 | 49,612 |
| 2026-04-20 | 10,480.00 | 10,630.00 | 10,360.00 | 10,420.00 | 10,420.00 | 63,429 |
| 2026-04-17 | 10,440.00 | 10,450.00 | 10,270.00 | 10,450.00 | 10,450.00 | 56,735 |
| 2026-04-16 | 10,220.00 | 10,530.00 | 10,200.00 | 10,430.00 | 10,430.00 | 105,438 |
| 2026-04-15 | 10,530.00 | 10,530.00 | 9,990.00 | 10,220.00 | 10,220.00 | 138,024 |
| 2026-04-14 | 10,490.00 | 10,590.00 | 10,310.00 | 10,530.00 | 10,530.00 | 137,875 |
| 2026-04-13 | 10,540.00 | 10,800.00 | 10,440.00 | 10,490.00 | 10,490.00 | 283,843 |
| 2026-04-10 | 10,250.00 | 10,460.00 | 10,110.00 | 10,410.00 | 10,410.00 | 182,586 |
| 2026-04-09 | 10,310.00 | 10,780.00 | 10,220.00 | 10,230.00 | 10,230.00 | 458,145 |
| 2026-04-08 | 10,270.00 | 10,860.00 | 10,100.00 | 10,170.00 | 10,170.00 | 709,587 |
| 2026-04-07 | 10,690.00 | 13,140.00 | 10,200.00 | 11,140.00 | 11,140.00 | 6,426,186 |
| 2026-04-06 | 10,500.00 | 11,350.00 | 10,350.00 | 10,610.00 | 10,610.00 | 1,111,039 |
| 2026-04-03 | 9,860.00 | 11,450.00 | 9,780.00 | 10,360.00 | 10,360.00 | 2,360,862 |
| 2026-04-02 | 9,800.00 | 10,070.00 | 9,730.00 | 9,850.00 | 9,850.00 | 264,923 |
| 2026-04-01 | 9,750.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,800.00 | 139,084 |
| 2026-03-31 | 10,230.00 | 10,650.00 | 9,650.00 | 9,810.00 | 9,810.00 | 374,511 |
| 2026-03-30 | 10,060.00 | 11,820.00 | 9,650.00 | 10,340.00 | 10,340.00 | 3,084,024 |
| 2026-03-27 | 9,700.00 | 9,850.00 | 9,480.00 | 9,610.00 | 9,610.00 | 79,663 |
| 2026-03-26 | 9,950.00 | 10,070.00 | 9,650.00 | 9,660.00 | 9,660.00 | 137,185 |
| 2026-03-25 | 9,590.00 | 9,850.00 | 9,540.00 | 9,830.00 | 9,830.00 | 66,856 |
| 2026-03-24 | 9,760.00 | 10,090.00 | 9,480.00 | 9,540.00 | 9,540.00 | 176,945 |
| 2026-03-23 | 9,870.00 | 10,620.00 | 9,680.00 | 9,770.00 | 9,770.00 | 472,596 |
| 2026-03-20 | 9,890.00 | 10,020.00 | 9,690.00 | 9,790.00 | 9,790.00 | 82,136 |
| 2026-03-19 | 9,970.00 | 10,310.00 | 9,700.00 | 9,790.00 | 9,790.00 | 131,637 |
| 2026-03-18 | 9,910.00 | 9,990.00 | 9,680.00 | 9,710.00 | 9,710.00 | 121,932 |
| 2026-03-17 | 9,900.00 | 10,160.00 | 9,850.00 | 9,960.00 | 9,960.00 | 83,450 |
| 2026-03-16 | 10,370.00 | 10,600.00 | 9,940.00 | 9,950.00 | 9,950.00 | 299,959 |
| 2026-03-13 | 10,690.00 | 11,190.00 | 10,320.00 | 10,430.00 | 10,430.00 | 345,291 |
| 2026-03-12 | 10,520.00 | 10,950.00 | 10,190.00 | 10,350.00 | 10,350.00 | 394,110 |
| 2026-03-11 | 9,630.00 | 10,930.00 | 9,620.00 | 10,280.00 | 10,280.00 | 723,963 |
| 2026-03-10 | 9,960.00 | 10,160.00 | 9,620.00 | 9,630.00 | 9,630.00 | 309,014 |
| 2026-03-09 | 9,800.00 | 11,650.00 | 9,650.00 | 9,750.00 | 9,750.00 | 2,613,121 |
| 2026-03-06 | 9,500.00 | 11,090.00 | 9,020.00 | 9,570.00 | 9,570.00 | 1,508,205 |
| 2026-03-05 | 9,000.00 | 9,300.00 | 8,940.00 | 9,260.00 | 9,260.00 | 59,547 |
| 2026-03-04 | 9,260.00 | 9,260.00 | 8,690.00 | 8,750.00 | 8,750.00 | 37,495 |
| 2026-03-03 | 9,300.00 | 9,450.00 | 9,180.00 | 9,270.00 | 9,270.00 | 44,674 |
| 2026-02-27 | 9,320.00 | 9,340.00 | 9,160.00 | 9,230.00 | 9,230.00 | 29,490 |
| 2026-02-26 | 9,320.00 | 9,380.00 | 9,210.00 | 9,270.00 | 9,270.00 | 36,141 |
| 2026-02-25 | 9,460.00 | 9,490.00 | 9,350.00 | 9,380.00 | 9,380.00 | 28,792 |
| 2026-02-24 | 9,390.00 | 9,480.00 | 9,290.00 | 9,460.00 | 9,460.00 | 34,736 |
| 2026-02-23 | 9,480.00 | 9,530.00 | 9,280.00 | 9,390.00 | 9,390.00 | 26,507 |
| 2026-02-20 | 9,320.00 | 9,500.00 | 9,270.00 | 9,480.00 | 9,480.00 | 146,985 |
| 2026-02-19 | 9,180.00 | 9,330.00 | 9,170.00 | 9,320.00 | 9,320.00 | 32,674 |
| 2026-02-13 | 9,170.00 | 9,170.00 | 9,070.00 | 9,170.00 | 9,170.00 | 13,533 |
| 2026-02-12 | 9,070.00 | 9,180.00 | 9,070.00 | 9,130.00 | 9,130.00 | 19,585 |
| 2026-02-11 | 9,110.00 | 9,120.00 | 9,040.00 | 9,110.00 | 9,110.00 | 12,368 |
| 2026-02-10 | 9,090.00 | 9,110.00 | 9,030.00 | 9,110.00 | 9,110.00 | 12,317 |
| 2026-02-09 | 9,070.00 | 9,140.00 | 9,040.00 | 9,080.00 | 9,080.00 | 17,080 |
| 2026-02-06 | 9,080.00 | 9,100.00 | 8,980.00 | 9,070.00 | 9,070.00 | 11,110 |
| 2026-02-05 | 9,020.00 | 9,110.00 | 8,990.00 | 9,090.00 | 9,090.00 | 13,300 |
| 2026-02-04 | 8,980.00 | 9,050.00 | 8,930.00 | 9,020.00 | 9,020.00 | 13,110 |
| 2026-02-03 | 9,000.00 | 9,140.00 | 8,970.00 | 8,980.00 | 8,980.00 | 11,009 |
| 2026-02-02 | 9,020.00 | 9,100.00 | 8,960.00 | 8,990.00 | 8,990.00 | 13,191 |
| 2026-01-30 | 9,140.00 | 9,150.00 | 9,030.00 | 9,030.00 | 9,030.00 | 17,845 |
| 2026-01-29 | 9,100.00 | 9,100.00 | 8,980.00 | 9,090.00 | 9,090.00 | 19,775 |
| 2026-01-28 | 9,100.00 | 9,150.00 | 9,010.00 | 9,070.00 | 9,070.00 | 19,679 |
| 2026-01-27 | 9,070.00 | 9,140.00 | 9,010.00 | 9,100.00 | 9,100.00 | 10,906 |
| 2026-01-26 | 9,020.00 | 9,080.00 | 8,980.00 | 9,050.00 | 9,050.00 | 16,968 |
| 2026-01-23 | 9,010.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 20,648 |
| 2026-01-22 | 8,990.00 | 8,990.00 | 8,850.00 | 8,940.00 | 8,940.00 | 11,658 |
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.