Pungguk Ethanol Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,060.00 | 10,140.00 | 9,980.00 | 10,080.00 | 9,695.18 | 14,191 |
| 2024-10-25 | 10,150.00 | 10,150.00 | 10,000.00 | 10,060.00 | 9,675.94 | 18,932 |
| 2024-10-24 | 10,010.00 | 10,150.00 | 9,970.00 | 10,150.00 | 9,762.50 | 8,516 |
| 2024-10-23 | 10,150.00 | 10,170.00 | 10,060.00 | 10,130.00 | 9,743.27 | 5,443 |
| 2024-10-22 | 10,270.00 | 10,290.00 | 10,050.00 | 10,140.00 | 9,752.88 | 11,596 |
| 2024-10-21 | 10,360.00 | 10,360.00 | 10,170.00 | 10,270.00 | 9,877.92 | 11,073 |
| 2024-10-18 | 10,280.00 | 10,280.00 | 10,120.00 | 10,250.00 | 9,858.69 | 5,488 |
| 2024-10-17 | 10,300.00 | 10,450.00 | 10,240.00 | 10,280.00 | 9,887.54 | 14,890 |
| 2024-10-16 | 10,240.00 | 10,400.00 | 10,220.00 | 10,300.00 | 9,906.78 | 6,905 |
| 2024-10-15 | 10,340.00 | 10,440.00 | 10,240.00 | 10,340.00 | 9,945.25 | 6,559 |
| 2024-10-14 | 10,310.00 | 10,310.00 | 10,160.00 | 10,290.00 | 9,897.16 | 6,008 |
| 2024-10-11 | 10,110.00 | 10,360.00 | 10,110.00 | 10,290.00 | 9,897.16 | 13,663 |
| 2024-10-10 | 10,220.00 | 10,400.00 | 10,190.00 | 10,190.00 | 9,800.98 | 4,959 |
| 2024-10-08 | 10,230.00 | 10,540.00 | 10,190.00 | 10,310.00 | 9,916.39 | 13,000 |
| 2024-10-07 | 10,370.00 | 10,370.00 | 10,140.00 | 10,340.00 | 9,945.25 | 5,949 |
| 2024-10-04 | 10,340.00 | 10,340.00 | 10,100.00 | 10,230.00 | 9,839.45 | 3,355 |
| 2024-10-02 | 10,350.00 | 10,400.00 | 10,070.00 | 10,150.00 | 9,762.50 | 18,455 |
| 2024-09-30 | 10,570.00 | 10,570.00 | 10,350.00 | 10,370.00 | 9,974.10 | 9,233 |
| 2024-09-27 | 10,520.00 | 10,570.00 | 10,480.00 | 10,540.00 | 10,137.61 | 4,529 |
| 2024-09-26 | 10,450.00 | 10,570.00 | 10,370.00 | 10,520.00 | 10,118.38 | 10,392 |
| 2024-09-25 | 10,460.00 | 10,460.00 | 10,330.00 | 10,370.00 | 9,974.10 | 8,644 |
| 2024-09-24 | 10,250.00 | 10,420.00 | 10,250.00 | 10,410.00 | 10,012.58 | 4,467 |
| 2024-09-23 | 10,450.00 | 10,450.00 | 10,220.00 | 10,310.00 | 9,916.39 | 14,417 |
| 2024-09-20 | 10,160.00 | 10,430.00 | 10,160.00 | 10,340.00 | 9,945.25 | 24,595 |
| 2024-09-19 | 10,130.00 | 10,190.00 | 10,070.00 | 10,150.00 | 9,762.50 | 5,741 |
| 2024-09-13 | 10,010.00 | 10,210.00 | 10,010.00 | 10,190.00 | 9,800.98 | 5,432 |
| 2024-09-12 | 9,880.00 | 10,150.00 | 9,880.00 | 10,010.00 | 9,627.85 | 19,299 |
| 2024-09-11 | 9,930.00 | 10,090.00 | 9,860.00 | 9,880.00 | 9,502.81 | 26,255 |
| 2024-09-10 | 10,100.00 | 10,180.00 | 10,000.00 | 10,000.00 | 9,618.23 | 8,564 |
| 2024-09-09 | 9,860.00 | 10,190.00 | 9,860.00 | 10,190.00 | 9,800.98 | 8,715 |
| 2024-09-06 | 10,100.00 | 10,350.00 | 10,000.00 | 10,080.00 | 9,695.18 | 15,956 |
| 2024-09-05 | 10,340.00 | 10,550.00 | 10,050.00 | 10,270.00 | 9,877.92 | 29,451 |
| 2024-09-04 | 10,460.00 | 10,790.00 | 10,270.00 | 10,360.00 | 9,964.49 | 26,103 |
| 2024-09-03 | 10,680.00 | 11,320.00 | 10,630.00 | 10,800.00 | 10,387.69 | 11,832 |
| 2024-09-02 | 10,860.00 | 10,900.00 | 10,600.00 | 10,690.00 | 10,281.89 | 11,621 |
| 2024-08-30 | 10,730.00 | 10,840.00 | 10,730.00 | 10,840.00 | 10,426.16 | 9,068 |
| 2024-08-29 | 10,950.00 | 10,970.00 | 10,730.00 | 10,730.00 | 10,320.36 | 15,583 |
| 2024-08-28 | 10,900.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,531.96 | 6,475 |
| 2024-08-27 | 10,860.00 | 11,000.00 | 10,820.00 | 11,000.00 | 10,580.05 | 6,083 |
| 2024-08-26 | 11,060.00 | 11,140.00 | 10,930.00 | 10,950.00 | 10,531.96 | 14,374 |
| 2024-08-23 | 11,030.00 | 11,210.00 | 11,030.00 | 11,140.00 | 10,714.71 | 7,314 |
| 2024-08-22 | 11,360.00 | 11,500.00 | 11,110.00 | 11,200.00 | 10,772.42 | 19,974 |
| 2024-08-21 | 11,390.00 | 11,410.00 | 11,270.00 | 11,340.00 | 10,907.07 | 7,468 |
| 2024-08-20 | 11,320.00 | 11,390.00 | 11,300.00 | 11,350.00 | 10,916.69 | 12,634 |
| 2024-08-19 | 11,350.00 | 11,460.00 | 11,210.00 | 11,320.00 | 10,887.84 | 19,480 |
| 2024-08-16 | 11,400.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,916.69 | 10,166 |
| 2024-08-14 | 11,240.00 | 11,350.00 | 11,150.00 | 11,290.00 | 10,858.98 | 9,205 |
| 2024-08-12 | 11,000.00 | 11,370.00 | 10,920.00 | 11,310.00 | 10,878.22 | 18,617 |
| 2024-08-09 | 10,910.00 | 11,150.00 | 10,910.00 | 10,980.00 | 10,560.82 | 15,664 |
| 2024-08-08 | 10,740.00 | 11,010.00 | 10,680.00 | 10,870.00 | 10,455.02 | 18,120 |
| 2024-08-07 | 10,650.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,483.87 | 17,758 |
| 2024-08-06 | 10,150.00 | 11,030.00 | 10,150.00 | 10,770.00 | 10,358.83 | 42,001 |
| 2024-08-05 | 11,610.00 | 11,610.00 | 9,930.00 | 10,440.00 | 10,041.43 | 101,119 |
| 2024-08-02 | 11,810.00 | 12,010.00 | 11,620.00 | 11,670.00 | 11,224.47 | 25,508 |
| 2024-08-01 | 12,000.00 | 12,050.00 | 11,940.00 | 12,020.00 | 11,561.11 | 6,959 |
| 2024-07-31 | 11,850.00 | 12,040.00 | 11,850.00 | 11,940.00 | 11,484.17 | 11,607 |
| 2024-07-30 | 11,870.00 | 12,010.00 | 11,870.00 | 11,960.00 | 11,503.40 | 15,804 |
| 2024-07-29 | 11,680.00 | 11,990.00 | 11,630.00 | 11,970.00 | 11,513.02 | 19,153 |
| 2024-07-26 | 11,570.00 | 11,720.00 | 11,570.00 | 11,670.00 | 11,224.47 | 13,080 |
| 2024-07-25 | 11,620.00 | 11,730.00 | 11,450.00 | 11,680.00 | 11,234.09 | 32,691 |
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.