Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,170.00 | 9,260.00 | 9,130.00 | 9,160.00 | 8,963.85 | 22,492 |
| 2025-10-23 | 9,050.00 | 9,200.00 | 9,040.00 | 9,130.00 | 8,934.50 | 27,581 |
| 2025-10-22 | 8,970.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,856.21 | 16,923 |
| 2025-10-21 | 9,010.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,777.92 | 14,188 |
| 2025-10-20 | 9,010.00 | 9,040.00 | 8,960.00 | 9,010.00 | 8,817.07 | 7,681 |
| 2025-10-17 | 9,090.00 | 9,090.00 | 9,000.00 | 9,010.00 | 8,817.07 | 15,783 |
| 2025-10-16 | 9,120.00 | 9,120.00 | 9,050.00 | 9,080.00 | 8,885.57 | 11,772 |
| 2025-10-15 | 9,030.00 | 9,090.00 | 8,990.00 | 9,090.00 | 8,895.35 | 9,566 |
| 2025-10-14 | 9,140.00 | 9,140.00 | 8,980.00 | 8,990.00 | 8,797.49 | 15,450 |
| 2025-10-13 | 9,060.00 | 9,180.00 | 9,030.00 | 9,060.00 | 8,866.00 | 6,254 |
| 2025-10-10 | 9,200.00 | 9,200.00 | 9,060.00 | 9,170.00 | 8,973.64 | 10,465 |
| 2025-10-02 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,003.00 | 9,078 |
| 2025-10-01 | 9,080.00 | 9,170.00 | 9,050.00 | 9,170.00 | 8,973.64 | 11,545 |
| 2025-09-30 | 9,110.00 | 9,160.00 | 9,050.00 | 9,060.00 | 8,866.00 | 10,388 |
| 2025-09-29 | 9,120.00 | 9,170.00 | 9,110.00 | 9,150.00 | 8,954.07 | 3,192 |
| 2025-09-26 | 9,110.00 | 9,120.00 | 9,000.00 | 9,120.00 | 8,924.71 | 12,010 |
| 2025-09-25 | 9,270.00 | 9,270.00 | 9,110.00 | 9,120.00 | 8,924.71 | 11,438 |
| 2025-09-24 | 9,380.00 | 9,390.00 | 9,200.00 | 9,210.00 | 9,012.78 | 27,186 |
| 2025-09-23 | 9,440.00 | 9,450.00 | 9,280.00 | 9,380.00 | 9,179.14 | 15,858 |
| 2025-09-22 | 9,440.00 | 9,440.00 | 9,370.00 | 9,400.00 | 9,198.72 | 12,440 |
| 2025-09-19 | 9,450.00 | 9,450.00 | 9,340.00 | 9,400.00 | 9,198.72 | 4,214 |
| 2025-09-18 | 9,330.00 | 9,410.00 | 9,310.00 | 9,390.00 | 9,188.93 | 9,187 |
| 2025-09-17 | 9,360.00 | 9,360.00 | 9,280.00 | 9,330.00 | 9,130.21 | 7,022 |
| 2025-09-16 | 9,450.00 | 9,510.00 | 9,330.00 | 9,360.00 | 9,159.57 | 10,939 |
| 2025-09-15 | 9,490.00 | 9,540.00 | 9,410.00 | 9,430.00 | 9,228.07 | 15,479 |
| 2025-09-12 | 9,360.00 | 9,510.00 | 9,340.00 | 9,490.00 | 9,286.79 | 17,152 |
| 2025-09-11 | 9,440.00 | 9,440.00 | 9,300.00 | 9,330.00 | 9,130.21 | 14,967 |
| 2025-09-10 | 9,270.00 | 9,400.00 | 9,270.00 | 9,400.00 | 9,198.72 | 12,852 |
| 2025-09-09 | 9,370.00 | 9,370.00 | 9,240.00 | 9,310.00 | 9,110.64 | 10,791 |
| 2025-09-08 | 9,370.00 | 9,390.00 | 9,290.00 | 9,300.00 | 9,100.86 | 5,026 |
| 2025-09-05 | 9,370.00 | 9,420.00 | 9,270.00 | 9,370.00 | 9,169.36 | 5,475 |
| 2025-09-04 | 9,270.00 | 9,360.00 | 9,260.00 | 9,310.00 | 9,110.64 | 1,728 |
| 2025-09-03 | 9,360.00 | 9,450.00 | 9,270.00 | 9,300.00 | 9,100.86 | 9,792 |
| 2025-09-02 | 9,390.00 | 9,400.00 | 9,270.00 | 9,400.00 | 9,198.72 | 2,596 |
| 2025-09-01 | 9,450.00 | 9,540.00 | 9,390.00 | 9,390.00 | 9,188.93 | 17,775 |
| 2025-08-29 | 9,420.00 | 9,510.00 | 9,400.00 | 9,470.00 | 9,267.22 | 22,765 |
| 2025-08-28 | 9,380.00 | 9,480.00 | 9,310.00 | 9,420.00 | 9,218.29 | 10,540 |
| 2025-08-27 | 9,370.00 | 9,510.00 | 9,300.00 | 9,380.00 | 9,179.14 | 22,981 |
| 2025-08-26 | 9,350.00 | 9,380.00 | 9,240.00 | 9,290.00 | 9,091.07 | 7,302 |
| 2025-08-25 | 9,390.00 | 9,450.00 | 9,280.00 | 9,350.00 | 9,149.79 | 6,685 |
| 2025-08-22 | 9,350.00 | 9,430.00 | 9,280.00 | 9,360.00 | 9,159.57 | 8,060 |
| 2025-08-21 | 9,360.00 | 9,460.00 | 9,250.00 | 9,390.00 | 9,188.93 | 7,244 |
| 2025-08-20 | 9,400.00 | 9,400.00 | 9,170.00 | 9,360.00 | 9,159.57 | 12,757 |
| 2025-08-19 | 9,380.00 | 9,400.00 | 9,280.00 | 9,400.00 | 9,198.72 | 6,913 |
| 2025-08-18 | 9,450.00 | 9,460.00 | 9,280.00 | 9,400.00 | 9,198.72 | 9,058 |
| 2025-08-14 | 9,450.00 | 9,510.00 | 9,350.00 | 9,450.00 | 9,247.64 | 15,683 |
| 2025-08-13 | 9,330.00 | 9,450.00 | 9,240.00 | 9,450.00 | 9,247.64 | 14,550 |
| 2025-08-12 | 9,260.00 | 9,340.00 | 9,200.00 | 9,250.00 | 9,051.93 | 17,526 |
| 2025-08-11 | 9,380.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,130.21 | 17,548 |
| 2025-08-08 | 9,490.00 | 9,490.00 | 9,260.00 | 9,400.00 | 9,198.72 | 7,375 |
| 2025-08-07 | 9,280.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,179.14 | 7,066 |
| 2025-08-06 | 9,440.00 | 9,440.00 | 9,260.00 | 9,350.00 | 9,149.79 | 13,486 |
| 2025-08-05 | 9,300.00 | 9,430.00 | 9,300.00 | 9,380.00 | 9,179.14 | 9,900 |
| 2025-08-04 | 9,350.00 | 9,350.00 | 9,210.00 | 9,300.00 | 9,100.86 | 4,996 |
| 2025-08-01 | 9,420.00 | 9,420.00 | 9,130.00 | 9,360.00 | 9,159.57 | 19,446 |
| 2025-07-31 | 9,420.00 | 9,470.00 | 9,370.00 | 9,400.00 | 9,198.72 | 5,035 |
| 2025-07-30 | 9,470.00 | 9,470.00 | 9,320.00 | 9,400.00 | 9,198.72 | 10,363 |
| 2025-07-29 | 9,270.00 | 9,380.00 | 9,200.00 | 9,370.00 | 9,169.36 | 14,063 |
| 2025-07-28 | 9,460.00 | 9,480.00 | 9,290.00 | 9,370.00 | 9,169.36 | 7,883 |
| 2025-07-25 | 9,450.00 | 9,500.00 | 9,380.00 | 9,430.00 | 9,228.07 | 5,979 |
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.