Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,180.00 | 9,400.00 | 9,050.00 | 9,180.00 | 8,983.43 | 13,160 |
| 2025-01-22 | 9,290.00 | 9,340.00 | 9,200.00 | 9,220.00 | 9,022.57 | 6,526 |
| 2025-01-21 | 9,220.00 | 9,360.00 | 9,200.00 | 9,290.00 | 9,091.07 | 9,731 |
| 2025-01-20 | 9,370.00 | 9,400.00 | 9,230.00 | 9,300.00 | 9,100.86 | 4,616 |
| 2025-01-17 | 9,160.00 | 9,450.00 | 9,160.00 | 9,390.00 | 9,188.93 | 17,943 |
| 2025-01-16 | 9,300.00 | 9,300.00 | 9,180.00 | 9,230.00 | 9,032.36 | 8,574 |
| 2025-01-15 | 9,200.00 | 9,290.00 | 9,130.00 | 9,190.00 | 8,993.21 | 6,413 |
| 2025-01-14 | 9,200.00 | 9,250.00 | 9,120.00 | 9,190.00 | 8,993.21 | 3,892 |
| 2025-01-13 | 9,330.00 | 9,330.00 | 9,150.00 | 9,150.00 | 8,954.07 | 5,241 |
| 2025-01-10 | 9,480.00 | 9,480.00 | 9,270.00 | 9,300.00 | 9,100.86 | 5,410 |
| 2025-01-09 | 9,350.00 | 9,450.00 | 9,330.00 | 9,360.00 | 9,159.57 | 2,520 |
| 2025-01-08 | 9,300.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,179.14 | 3,876 |
| 2025-01-07 | 9,380.00 | 9,440.00 | 9,310.00 | 9,360.00 | 9,159.57 | 10,094 |
| 2025-01-06 | 9,350.00 | 9,380.00 | 9,200.00 | 9,380.00 | 9,179.14 | 10,969 |
| 2025-01-03 | 9,230.00 | 9,350.00 | 9,200.00 | 9,340.00 | 9,140.00 | 6,295 |
| 2025-01-02 | 9,160.00 | 9,300.00 | 9,160.00 | 9,300.00 | 9,100.86 | 6,720 |
| 2024-12-30 | 9,320.00 | 9,320.00 | 9,200.00 | 9,260.00 | 9,061.71 | 3,196 |
| 2024-12-27 | 9,340.00 | 9,340.00 | 9,110.00 | 9,330.00 | 9,130.21 | 6,585 |
| 2024-12-26 | 9,450.00 | 9,450.00 | 9,230.00 | 9,340.00 | 8,983.43 | 24,422 |
| 2024-12-24 | 9,450.00 | 9,520.00 | 9,390.00 | 9,440.00 | 9,079.61 | 6,493 |
| 2024-12-23 | 9,400.00 | 9,610.00 | 9,390.00 | 9,530.00 | 9,166.17 | 19,524 |
| 2024-12-20 | 9,450.00 | 9,480.00 | 9,300.00 | 9,480.00 | 9,118.08 | 12,603 |
| 2024-12-19 | 9,500.00 | 9,510.00 | 9,390.00 | 9,450.00 | 9,089.23 | 2,514 |
| 2024-12-18 | 9,420.00 | 9,550.00 | 9,400.00 | 9,500.00 | 9,137.32 | 8,836 |
| 2024-12-17 | 9,600.00 | 9,600.00 | 9,420.00 | 9,420.00 | 9,060.37 | 6,986 |
| 2024-12-16 | 9,540.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,233.50 | 17,460 |
| 2024-12-13 | 9,310.00 | 9,630.00 | 9,310.00 | 9,550.00 | 9,185.41 | 15,769 |
| 2024-12-12 | 9,350.00 | 9,480.00 | 9,200.00 | 9,470.00 | 9,108.46 | 29,266 |
| 2024-12-11 | 9,160.00 | 9,360.00 | 9,160.00 | 9,350.00 | 8,993.04 | 13,151 |
| 2024-12-10 | 8,720.00 | 9,200.00 | 8,720.00 | 9,160.00 | 8,810.30 | 11,756 |
| 2024-12-09 | 8,920.00 | 9,150.00 | 8,580.00 | 8,850.00 | 8,512.13 | 45,835 |
| 2024-12-06 | 9,500.00 | 9,600.00 | 8,610.00 | 9,210.00 | 8,858.39 | 40,103 |
| 2024-12-05 | 9,690.00 | 9,750.00 | 9,510.00 | 9,510.00 | 9,146.94 | 12,481 |
| 2024-12-04 | 9,680.00 | 9,740.00 | 9,570.00 | 9,690.00 | 9,320.06 | 15,128 |
| 2024-12-03 | 9,650.00 | 9,790.00 | 9,640.00 | 9,740.00 | 9,368.16 | 10,604 |
| 2024-12-02 | 9,810.00 | 9,840.00 | 9,680.00 | 9,740.00 | 9,368.16 | 16,162 |
| 2024-11-29 | 9,790.00 | 9,880.00 | 9,670.00 | 9,870.00 | 9,493.19 | 12,976 |
| 2024-11-28 | 9,760.00 | 9,870.00 | 9,720.00 | 9,870.00 | 9,493.19 | 13,336 |
| 2024-11-27 | 9,720.00 | 9,800.00 | 9,690.00 | 9,750.00 | 9,377.77 | 13,556 |
| 2024-11-26 | 9,760.00 | 9,820.00 | 9,700.00 | 9,770.00 | 9,397.01 | 17,355 |
| 2024-11-25 | 9,800.00 | 9,850.00 | 9,770.00 | 9,840.00 | 9,464.34 | 12,833 |
| 2024-11-22 | 9,900.00 | 9,900.00 | 9,760.00 | 9,800.00 | 9,425.86 | 13,894 |
| 2024-11-21 | 9,830.00 | 9,940.00 | 9,770.00 | 9,850.00 | 9,473.96 | 14,738 |
| 2024-11-20 | 9,830.00 | 9,930.00 | 9,820.00 | 9,900.00 | 9,522.05 | 8,492 |
| 2024-11-19 | 9,900.00 | 9,970.00 | 9,860.00 | 9,880.00 | 9,502.81 | 7,552 |
| 2024-11-18 | 9,950.00 | 9,950.00 | 9,800.00 | 9,910.00 | 9,531.67 | 10,836 |
| 2024-11-15 | 9,810.00 | 9,980.00 | 9,660.00 | 9,890.00 | 9,512.43 | 14,277 |
| 2024-11-14 | 9,850.00 | 10,000.00 | 9,670.00 | 9,900.00 | 9,522.05 | 10,176 |
| 2024-11-13 | 9,930.00 | 10,070.00 | 9,860.00 | 9,860.00 | 9,483.57 | 35,371 |
| 2024-11-12 | 10,140.00 | 10,140.00 | 9,910.00 | 10,020.00 | 9,637.47 | 31,431 |
| 2024-11-11 | 10,050.00 | 10,140.00 | 9,990.00 | 10,100.00 | 9,714.41 | 14,397 |
| 2024-11-08 | 10,210.00 | 10,210.00 | 9,920.00 | 10,150.00 | 9,762.50 | 3,866 |
| 2024-11-07 | 10,040.00 | 10,250.00 | 10,040.00 | 10,140.00 | 9,752.88 | 8,891 |
| 2024-11-06 | 10,170.00 | 10,290.00 | 10,100.00 | 10,140.00 | 9,752.88 | 7,687 |
| 2024-11-05 | 10,140.00 | 10,270.00 | 10,120.00 | 10,240.00 | 9,849.07 | 4,588 |
| 2024-11-04 | 10,190.00 | 10,190.00 | 10,060.00 | 10,140.00 | 9,752.88 | 3,488 |
| 2024-11-01 | 10,020.00 | 10,170.00 | 10,020.00 | 10,070.00 | 9,685.56 | 5,540 |
| 2024-10-31 | 10,010.00 | 10,230.00 | 9,990.00 | 10,100.00 | 9,714.41 | 11,603 |
| 2024-10-30 | 10,130.00 | 10,200.00 | 10,040.00 | 10,100.00 | 9,714.41 | 5,463 |
| 2024-10-29 | 10,070.00 | 10,120.00 | 10,010.00 | 10,110.00 | 9,724.03 | 6,031 |
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.