Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,400.00 | 9,510.00 | 9,350.00 | 9,470.00 | 9,267.22 | 13,125 |
| 2025-07-23 | 9,580.00 | 9,580.00 | 9,360.00 | 9,450.00 | 9,247.64 | 10,123 |
| 2025-07-22 | 9,560.00 | 9,580.00 | 9,450.00 | 9,490.00 | 9,286.79 | 10,962 |
| 2025-07-21 | 9,630.00 | 9,640.00 | 9,550.00 | 9,560.00 | 9,355.29 | 9,991 |
| 2025-07-18 | 9,650.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,394.43 | 4,697 |
| 2025-07-17 | 9,660.00 | 9,660.00 | 9,500.00 | 9,640.00 | 9,433.58 | 7,672 |
| 2025-07-16 | 9,640.00 | 9,640.00 | 9,500.00 | 9,600.00 | 9,394.43 | 11,297 |
| 2025-07-15 | 9,650.00 | 9,660.00 | 9,560.00 | 9,620.00 | 9,414.00 | 8,239 |
| 2025-07-14 | 9,640.00 | 9,690.00 | 9,600.00 | 9,650.00 | 9,443.36 | 13,779 |
| 2025-07-11 | 9,650.00 | 9,650.00 | 9,570.00 | 9,620.00 | 9,414.00 | 11,028 |
| 2025-07-10 | 9,590.00 | 9,650.00 | 9,530.00 | 9,590.00 | 9,384.65 | 10,460 |
| 2025-07-09 | 9,530.00 | 9,650.00 | 9,530.00 | 9,590.00 | 9,384.65 | 10,151 |
| 2025-07-08 | 9,520.00 | 9,600.00 | 9,480.00 | 9,570.00 | 9,365.07 | 19,265 |
| 2025-07-07 | 9,380.00 | 9,530.00 | 9,310.00 | 9,510.00 | 9,306.36 | 11,752 |
| 2025-07-04 | 9,420.00 | 9,450.00 | 9,270.00 | 9,420.00 | 9,218.29 | 10,876 |
| 2025-07-03 | 9,400.00 | 9,490.00 | 9,330.00 | 9,420.00 | 9,218.29 | 13,232 |
| 2025-07-02 | 9,440.00 | 9,440.00 | 9,240.00 | 9,360.00 | 9,159.57 | 9,196 |
| 2025-07-01 | 9,400.00 | 9,400.00 | 9,270.00 | 9,290.00 | 9,091.07 | 6,632 |
| 2025-06-30 | 9,360.00 | 9,370.00 | 9,300.00 | 9,310.00 | 9,110.64 | 5,331 |
| 2025-06-27 | 9,380.00 | 9,400.00 | 9,190.00 | 9,360.00 | 9,159.57 | 10,992 |
| 2025-06-26 | 9,570.00 | 9,570.00 | 9,000.00 | 9,380.00 | 9,179.14 | 14,217 |
| 2025-06-25 | 9,570.00 | 9,610.00 | 9,490.00 | 9,560.00 | 9,355.29 | 19,170 |
| 2025-06-24 | 9,370.00 | 9,550.00 | 9,350.00 | 9,540.00 | 9,335.72 | 25,925 |
| 2025-06-23 | 9,380.00 | 9,460.00 | 9,260.00 | 9,390.00 | 9,188.93 | 16,313 |
| 2025-06-20 | 9,260.00 | 9,530.00 | 9,260.00 | 9,380.00 | 9,179.14 | 26,769 |
| 2025-06-19 | 9,310.00 | 9,340.00 | 9,200.00 | 9,260.00 | 9,061.71 | 7,529 |
| 2025-06-18 | 9,290.00 | 9,290.00 | 9,170.00 | 9,280.00 | 9,081.28 | 7,282 |
| 2025-06-17 | 9,280.00 | 9,370.00 | 9,260.00 | 9,280.00 | 9,081.28 | 10,344 |
| 2025-06-16 | 9,350.00 | 9,350.00 | 9,200.00 | 9,280.00 | 9,081.28 | 6,955 |
| 2025-06-13 | 9,390.00 | 9,430.00 | 9,110.00 | 9,370.00 | 9,169.36 | 24,265 |
| 2025-06-12 | 9,380.00 | 9,440.00 | 9,310.00 | 9,390.00 | 9,188.93 | 7,511 |
| 2025-06-11 | 9,290.00 | 9,390.00 | 9,280.00 | 9,350.00 | 9,149.79 | 10,024 |
| 2025-06-10 | 9,300.00 | 9,490.00 | 9,270.00 | 9,280.00 | 9,081.28 | 28,066 |
| 2025-06-09 | 9,160.00 | 9,310.00 | 9,160.00 | 9,280.00 | 9,081.28 | 18,913 |
| 2025-06-05 | 9,110.00 | 9,170.00 | 9,100.00 | 9,150.00 | 8,954.07 | 10,764 |
| 2025-06-04 | 9,090.00 | 9,130.00 | 9,060.00 | 9,130.00 | 8,934.50 | 11,710 |
| 2025-06-02 | 9,080.00 | 9,100.00 | 9,030.00 | 9,060.00 | 8,866.00 | 4,171 |
| 2025-05-30 | 9,070.00 | 9,070.00 | 9,000.00 | 9,050.00 | 8,856.21 | 6,184 |
| 2025-05-29 | 8,920.00 | 9,050.00 | 8,910.00 | 9,040.00 | 8,846.42 | 8,107 |
| 2025-05-28 | 8,880.00 | 8,930.00 | 8,850.00 | 8,890.00 | 8,699.64 | 3,909 |
| 2025-05-27 | 8,850.00 | 8,870.00 | 8,800.00 | 8,860.00 | 8,670.28 | 5,258 |
| 2025-05-26 | 8,860.00 | 8,860.00 | 8,790.00 | 8,830.00 | 8,640.92 | 5,558 |
| 2025-05-23 | 8,900.00 | 8,900.00 | 8,810.00 | 8,860.00 | 8,670.28 | 4,690 |
| 2025-05-22 | 8,940.00 | 8,940.00 | 8,870.00 | 8,900.00 | 8,709.42 | 4,195 |
| 2025-05-21 | 8,870.00 | 8,900.00 | 8,840.00 | 8,890.00 | 8,699.64 | 5,009 |
| 2025-05-20 | 8,910.00 | 8,910.00 | 8,820.00 | 8,870.00 | 8,680.06 | 4,275 |
| 2025-05-19 | 9,090.00 | 9,090.00 | 8,830.00 | 8,910.00 | 8,719.21 | 11,445 |
| 2025-05-16 | 9,060.00 | 9,110.00 | 9,030.00 | 9,040.00 | 8,846.42 | 3,553 |
| 2025-05-15 | 9,140.00 | 9,140.00 | 9,010.00 | 9,050.00 | 8,856.21 | 6,151 |
| 2025-05-14 | 9,150.00 | 9,150.00 | 9,060.00 | 9,090.00 | 8,895.35 | 7,269 |
| 2025-05-13 | 9,090.00 | 9,110.00 | 8,950.00 | 9,110.00 | 8,914.93 | 16,744 |
| 2025-05-12 | 8,980.00 | 9,040.00 | 8,980.00 | 9,000.00 | 8,807.28 | 5,307 |
| 2025-05-09 | 9,020.00 | 9,040.00 | 8,970.00 | 8,980.00 | 8,787.71 | 3,168 |
| 2025-05-08 | 8,910.00 | 9,030.00 | 8,880.00 | 9,000.00 | 8,807.28 | 4,177 |
| 2025-05-07 | 8,980.00 | 8,980.00 | 8,800.00 | 8,950.00 | 8,758.35 | 6,917 |
| 2025-05-02 | 8,900.00 | 9,030.00 | 8,850.00 | 8,980.00 | 8,787.71 | 7,522 |
| 2025-04-30 | 9,100.00 | 9,100.00 | 8,830.00 | 8,910.00 | 8,719.21 | 7,194 |
| 2025-04-29 | 9,110.00 | 9,110.00 | 8,950.00 | 9,000.00 | 8,807.28 | 4,286 |
| 2025-04-28 | 9,130.00 | 9,140.00 | 8,950.00 | 8,990.00 | 8,797.49 | 5,132 |
| 2025-04-25 | 9,000.00 | 9,110.00 | 8,980.00 | 9,060.00 | 8,866.00 | 10,169 |
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.