Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,140.00 | 9,180.00 | 8,890.00 | 9,000.00 | 8,807.28 | 20,337 |
| 2025-04-23 | 8,920.00 | 9,280.00 | 8,920.00 | 9,010.00 | 8,817.07 | 51,606 |
| 2025-04-22 | 8,830.00 | 8,920.00 | 8,820.00 | 8,920.00 | 8,728.99 | 5,937 |
| 2025-04-21 | 8,840.00 | 8,890.00 | 8,800.00 | 8,890.00 | 8,699.64 | 5,380 |
| 2025-04-18 | 8,910.00 | 8,910.00 | 8,800.00 | 8,840.00 | 8,650.71 | 10,422 |
| 2025-04-17 | 8,830.00 | 8,930.00 | 8,790.00 | 8,910.00 | 8,719.21 | 7,015 |
| 2025-04-16 | 8,850.00 | 8,870.00 | 8,770.00 | 8,840.00 | 8,650.71 | 6,391 |
| 2025-04-15 | 8,790.00 | 8,860.00 | 8,730.00 | 8,850.00 | 8,660.49 | 4,592 |
| 2025-04-14 | 8,650.00 | 8,750.00 | 8,640.00 | 8,730.00 | 8,543.06 | 7,164 |
| 2025-04-11 | 8,480.00 | 8,650.00 | 8,380.00 | 8,650.00 | 8,464.78 | 4,635 |
| 2025-04-10 | 8,380.00 | 8,530.00 | 8,380.00 | 8,500.00 | 8,317.99 | 4,368 |
| 2025-04-09 | 8,350.00 | 8,440.00 | 8,150.00 | 8,250.00 | 8,073.34 | 11,256 |
| 2025-04-08 | 8,420.00 | 8,500.00 | 8,280.00 | 8,410.00 | 8,229.91 | 5,567 |
| 2025-04-07 | 8,600.00 | 8,600.00 | 8,270.00 | 8,340.00 | 8,161.41 | 8,392 |
| 2025-04-04 | 8,440.00 | 8,630.00 | 8,380.00 | 8,630.00 | 8,445.20 | 12,580 |
| 2025-04-03 | 8,610.00 | 8,610.00 | 8,480.00 | 8,480.00 | 8,298.42 | 8,371 |
| 2025-04-02 | 8,710.00 | 8,710.00 | 8,560.00 | 8,610.00 | 8,425.63 | 3,723 |
| 2025-04-01 | 8,640.00 | 8,710.00 | 8,590.00 | 8,710.00 | 8,523.49 | 6,190 |
| 2025-03-31 | 8,770.00 | 8,790.00 | 8,550.00 | 8,640.00 | 8,454.99 | 9,894 |
| 2025-03-28 | 8,920.00 | 8,920.00 | 8,700.00 | 8,770.00 | 8,582.21 | 8,297 |
| 2025-03-27 | 8,930.00 | 8,930.00 | 8,810.00 | 8,850.00 | 8,660.49 | 9,488 |
| 2025-03-26 | 8,910.00 | 8,910.00 | 8,830.00 | 8,910.00 | 8,719.21 | 3,802 |
| 2025-03-25 | 8,870.00 | 8,920.00 | 8,840.00 | 8,880.00 | 8,689.85 | 3,861 |
| 2025-03-24 | 8,810.00 | 8,940.00 | 8,800.00 | 8,900.00 | 8,709.42 | 4,140 |
| 2025-03-21 | 8,910.00 | 9,010.00 | 8,790.00 | 8,790.00 | 8,601.78 | 21,166 |
| 2025-03-20 | 9,000.00 | 9,010.00 | 8,920.00 | 8,920.00 | 8,728.99 | 6,772 |
| 2025-03-19 | 9,020.00 | 9,060.00 | 8,940.00 | 8,940.00 | 8,748.57 | 18,761 |
| 2025-03-18 | 9,060.00 | 9,060.00 | 8,970.00 | 9,000.00 | 8,807.28 | 12,524 |
| 2025-03-17 | 9,070.00 | 9,080.00 | 9,010.00 | 9,030.00 | 8,836.64 | 3,602 |
| 2025-03-14 | 9,230.00 | 9,280.00 | 9,070.00 | 9,070.00 | 8,875.78 | 7,062 |
| 2025-03-13 | 9,070.00 | 9,100.00 | 9,000.00 | 9,040.00 | 8,846.42 | 2,110 |
| 2025-03-12 | 9,030.00 | 9,060.00 | 8,990.00 | 9,040.00 | 8,846.42 | 2,818 |
| 2025-03-11 | 9,010.00 | 9,030.00 | 8,930.00 | 9,030.00 | 8,836.64 | 7,125 |
| 2025-03-10 | 9,120.00 | 9,120.00 | 9,020.00 | 9,040.00 | 8,846.42 | 2,157 |
| 2025-03-07 | 9,050.00 | 9,160.00 | 9,010.00 | 9,090.00 | 8,895.35 | 3,452 |
| 2025-03-06 | 9,100.00 | 9,130.00 | 9,080.00 | 9,090.00 | 8,895.35 | 2,218 |
| 2025-03-05 | 8,950.00 | 9,130.00 | 8,950.00 | 9,100.00 | 8,905.14 | 6,424 |
| 2025-03-04 | 8,970.00 | 9,070.00 | 8,960.00 | 9,040.00 | 8,846.42 | 3,968 |
| 2025-02-28 | 9,030.00 | 9,100.00 | 8,980.00 | 9,050.00 | 8,856.21 | 8,015 |
| 2025-02-27 | 9,110.00 | 9,200.00 | 9,100.00 | 9,120.00 | 8,924.71 | 4,589 |
| 2025-02-26 | 9,170.00 | 9,220.00 | 9,090.00 | 9,120.00 | 8,924.71 | 6,650 |
| 2025-02-25 | 9,280.00 | 9,290.00 | 9,090.00 | 9,120.00 | 8,924.71 | 14,116 |
| 2025-02-24 | 9,280.00 | 9,370.00 | 9,170.00 | 9,260.00 | 9,061.71 | 5,524 |
| 2025-02-21 | 9,290.00 | 9,380.00 | 9,210.00 | 9,220.00 | 9,022.57 | 5,183 |
| 2025-02-20 | 9,220.00 | 9,300.00 | 9,210.00 | 9,270.00 | 9,071.50 | 4,109 |
| 2025-02-19 | 9,200.00 | 9,420.00 | 9,110.00 | 9,300.00 | 9,100.86 | 15,295 |
| 2025-02-18 | 9,100.00 | 9,110.00 | 9,000.00 | 9,110.00 | 8,914.93 | 6,241 |
| 2025-02-17 | 9,250.00 | 9,250.00 | 9,000.00 | 9,060.00 | 8,866.00 | 15,220 |
| 2025-02-14 | 9,130.00 | 9,230.00 | 9,040.00 | 9,130.00 | 8,934.50 | 11,273 |
| 2025-02-13 | 9,050.00 | 9,050.00 | 9,000.00 | 9,040.00 | 8,846.42 | 2,566 |
| 2025-02-12 | 9,000.00 | 9,160.00 | 8,910.00 | 9,060.00 | 8,866.00 | 5,723 |
| 2025-02-11 | 9,230.00 | 9,230.00 | 8,980.00 | 9,080.00 | 8,885.57 | 6,682 |
| 2025-02-10 | 8,980.00 | 9,090.00 | 8,930.00 | 9,080.00 | 8,885.57 | 3,887 |
| 2025-02-07 | 9,090.00 | 9,120.00 | 8,980.00 | 9,020.00 | 8,826.85 | 5,513 |
| 2025-02-06 | 9,100.00 | 9,100.00 | 9,020.00 | 9,090.00 | 8,895.35 | 3,200 |
| 2025-02-05 | 9,000.00 | 9,190.00 | 9,000.00 | 9,060.00 | 8,866.00 | 6,352 |
| 2025-02-04 | 8,910.00 | 9,050.00 | 8,910.00 | 9,000.00 | 8,807.28 | 6,472 |
| 2025-02-03 | 9,050.00 | 9,190.00 | 8,900.00 | 8,910.00 | 8,719.21 | 6,847 |
| 2025-01-31 | 9,350.00 | 9,350.00 | 9,040.00 | 9,080.00 | 8,885.57 | 5,725 |
| 2025-01-24 | 9,210.00 | 9,210.00 | 9,090.00 | 9,130.00 | 8,934.50 | 4,720 |
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.