Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,910.00 | 9,000.00 | 8,850.00 | 8,900.00 | 8,900.00 | 11,605 |
| 2026-01-20 | 8,870.00 | 8,970.00 | 8,820.00 | 8,910.00 | 8,910.00 | 9,606 |
| 2026-01-19 | 9,060.00 | 9,060.00 | 8,850.00 | 8,870.00 | 8,870.00 | 21,814 |
| 2026-01-16 | 9,000.00 | 9,030.00 | 8,900.00 | 8,960.00 | 8,960.00 | 9,242 |
| 2026-01-15 | 9,070.00 | 9,070.00 | 8,950.00 | 9,000.00 | 9,000.00 | 11,283 |
| 2026-01-14 | 9,090.00 | 9,100.00 | 8,950.00 | 9,080.00 | 9,080.00 | 9,170 |
| 2026-01-13 | 9,140.00 | 9,140.00 | 8,910.00 | 9,100.00 | 9,100.00 | 8,920 |
| 2026-01-12 | 9,050.00 | 9,050.00 | 8,850.00 | 8,990.00 | 8,990.00 | 14,530 |
| 2026-01-09 | 9,210.00 | 9,210.00 | 9,000.00 | 9,050.00 | 9,050.00 | 6,556 |
| 2026-01-08 | 9,230.00 | 9,230.00 | 9,050.00 | 9,140.00 | 9,140.00 | 8,085 |
| 2026-01-07 | 9,250.00 | 9,250.00 | 8,970.00 | 9,170.00 | 9,170.00 | 21,196 |
| 2026-01-06 | 9,200.00 | 9,200.00 | 9,040.00 | 9,150.00 | 9,150.00 | 7,809 |
| 2026-01-05 | 9,250.00 | 9,290.00 | 8,940.00 | 9,070.00 | 9,070.00 | 18,131 |
| 2026-01-02 | 9,230.00 | 9,260.00 | 9,150.00 | 9,150.00 | 9,150.00 | 6,069 |
| 2025-12-30 | 9,180.00 | 9,270.00 | 9,150.00 | 9,230.00 | 9,230.00 | 8,398 |
| 2025-12-29 | 9,300.00 | 9,340.00 | 9,190.00 | 9,220.00 | 9,220.00 | 6,544 |
| 2025-12-26 | 9,280.00 | 9,350.00 | 9,270.00 | 9,340.00 | 9,140.00 | 8,973 |
| 2025-12-24 | 9,270.00 | 9,310.00 | 9,230.00 | 9,280.00 | 9,081.28 | 3,670 |
| 2025-12-23 | 9,320.00 | 9,320.00 | 9,230.00 | 9,270.00 | 9,071.50 | 5,386 |
| 2025-12-22 | 9,450.00 | 9,450.00 | 9,250.00 | 9,320.00 | 9,120.43 | 12,105 |
| 2025-12-19 | 9,450.00 | 9,450.00 | 9,330.00 | 9,380.00 | 9,179.14 | 5,301 |
| 2025-12-18 | 9,420.00 | 9,420.00 | 9,180.00 | 9,380.00 | 9,179.14 | 1,705 |
| 2025-12-17 | 9,420.00 | 9,430.00 | 9,310.00 | 9,390.00 | 9,188.93 | 4,830 |
| 2025-12-16 | 9,430.00 | 9,460.00 | 9,330.00 | 9,390.00 | 9,188.93 | 6,054 |
| 2025-12-15 | 9,410.00 | 9,460.00 | 9,330.00 | 9,430.00 | 9,228.07 | 10,302 |
| 2025-12-12 | 9,420.00 | 9,460.00 | 9,330.00 | 9,420.00 | 9,218.29 | 10,445 |
| 2025-12-11 | 9,370.00 | 9,430.00 | 9,330.00 | 9,420.00 | 9,218.29 | 29,639 |
| 2025-12-10 | 9,370.00 | 9,380.00 | 9,320.00 | 9,370.00 | 9,169.36 | 12,842 |
| 2025-12-09 | 9,250.00 | 9,390.00 | 9,250.00 | 9,340.00 | 9,140.00 | 29,176 |
| 2025-12-08 | 9,270.00 | 9,360.00 | 9,270.00 | 9,270.00 | 9,071.50 | 17,248 |
| 2025-12-05 | 9,270.00 | 9,320.00 | 9,220.00 | 9,270.00 | 9,071.50 | 9,293 |
| 2025-12-04 | 9,280.00 | 9,280.00 | 9,220.00 | 9,280.00 | 9,081.28 | 5,140 |
| 2025-12-03 | 9,290.00 | 9,290.00 | 9,220.00 | 9,280.00 | 9,081.28 | 4,937 |
| 2025-12-02 | 9,260.00 | 9,380.00 | 9,210.00 | 9,290.00 | 9,091.07 | 9,444 |
| 2025-12-01 | 9,400.00 | 9,400.00 | 9,220.00 | 9,320.00 | 9,120.43 | 10,401 |
| 2025-11-28 | 9,260.00 | 9,390.00 | 9,210.00 | 9,320.00 | 9,120.43 | 14,199 |
| 2025-11-27 | 9,280.00 | 9,320.00 | 9,200.00 | 9,270.00 | 9,071.50 | 6,530 |
| 2025-11-26 | 9,300.00 | 9,320.00 | 9,160.00 | 9,240.00 | 9,042.14 | 5,302 |
| 2025-11-25 | 9,340.00 | 9,340.00 | 9,150.00 | 9,240.00 | 9,042.14 | 3,459 |
| 2025-11-24 | 9,260.00 | 9,300.00 | 9,150.00 | 9,260.00 | 9,061.71 | 10,519 |
| 2025-11-21 | 9,300.00 | 9,340.00 | 9,180.00 | 9,260.00 | 9,061.71 | 8,656 |
| 2025-11-20 | 9,330.00 | 9,350.00 | 9,270.00 | 9,290.00 | 9,091.07 | 6,607 |
| 2025-11-19 | 9,300.00 | 9,350.00 | 9,080.00 | 9,330.00 | 9,130.21 | 12,834 |
| 2025-11-18 | 9,330.00 | 9,330.00 | 9,220.00 | 9,330.00 | 9,130.21 | 10,033 |
| 2025-11-17 | 9,310.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,149.79 | 9,063 |
| 2025-11-14 | 9,300.00 | 9,380.00 | 9,200.00 | 9,330.00 | 9,130.21 | 11,017 |
| 2025-11-13 | 9,300.00 | 9,320.00 | 9,140.00 | 9,300.00 | 9,100.86 | 10,803 |
| 2025-11-12 | 9,200.00 | 9,320.00 | 9,010.00 | 9,260.00 | 9,061.71 | 18,199 |
| 2025-11-11 | 9,150.00 | 9,210.00 | 9,020.00 | 9,080.00 | 8,885.57 | 14,275 |
| 2025-11-10 | 9,010.00 | 9,190.00 | 9,010.00 | 9,150.00 | 8,954.07 | 7,819 |
| 2025-11-07 | 9,030.00 | 9,170.00 | 8,940.00 | 9,090.00 | 8,895.35 | 7,656 |
| 2025-11-06 | 9,100.00 | 9,300.00 | 9,030.00 | 9,090.00 | 8,895.35 | 9,924 |
| 2025-11-05 | 9,190.00 | 9,190.00 | 9,000.00 | 9,100.00 | 8,905.14 | 26,072 |
| 2025-11-04 | 9,300.00 | 9,300.00 | 9,070.00 | 9,280.00 | 9,081.28 | 19,967 |
| 2025-11-03 | 9,350.00 | 9,410.00 | 9,250.00 | 9,300.00 | 9,100.86 | 21,226 |
| 2025-10-31 | 9,280.00 | 9,400.00 | 9,250.00 | 9,350.00 | 9,149.79 | 12,995 |
| 2025-10-30 | 9,260.00 | 9,280.00 | 8,750.00 | 9,270.00 | 9,071.50 | 55,141 |
| 2025-10-29 | 9,210.00 | 9,270.00 | 9,200.00 | 9,200.00 | 9,003.00 | 11,326 |
| 2025-10-28 | 9,250.00 | 9,270.00 | 9,210.00 | 9,240.00 | 9,042.14 | 13,301 |
| 2025-10-27 | 9,160.00 | 9,270.00 | 9,150.00 | 9,270.00 | 9,071.50 | 29,955 |
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.