PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,995.00 | 2,045.00 | 1,994.00 | 2,015.00 | 2,015.00 | 23,886 |
| 2026-10-20 | 2,015.00 | 2,055.00 | 1,998.00 | 2,005.00 | 2,005.00 | 35,623 |
| 2026-10-19 | 2,040.00 | 2,055.00 | 2,000.00 | 2,035.00 | 2,035.00 | 40,181 |
| 2026-10-16 | 1,968.00 | 2,055.00 | 1,962.00 | 2,040.00 | 2,040.00 | 35,385 |
| 2026-10-15 | 2,000.00 | 2,030.00 | 1,900.00 | 1,993.00 | 1,993.00 | 41,391 |
| 2026-10-14 | 2,025.00 | 2,060.00 | 1,991.00 | 2,030.00 | 2,030.00 | 18,312 |
| 2026-10-13 | 2,030.00 | 2,030.00 | 1,970.00 | 2,025.00 | 2,025.00 | 44,705 |
| 2026-10-12 | 2,065.00 | 2,065.00 | 2,015.00 | 2,015.00 | 2,015.00 | 20,102 |
| 2026-10-08 | 2,060.00 | 2,080.00 | 2,025.00 | 2,050.00 | 2,050.00 | 31,010 |
| 2026-10-07 | 2,105.00 | 2,110.00 | 2,040.00 | 2,065.00 | 2,065.00 | 27,138 |
| 2026-10-06 | 2,020.00 | 2,110.00 | 2,015.00 | 2,085.00 | 2,085.00 | 76,417 |
| 2026-10-02 | 2,020.00 | 2,035.00 | 2,005.00 | 2,015.00 | 2,015.00 | 13,941 |
| 2026-10-01 | 2,045.00 | 2,045.00 | 2,015.00 | 2,040.00 | 2,040.00 | 16,596 |
| 2026-09-30 | 2,090.00 | 2,090.00 | 2,025.00 | 2,065.00 | 2,065.00 | 32,310 |
| 2026-09-29 | 2,095.00 | 2,105.00 | 2,060.00 | 2,090.00 | 2,090.00 | 36,344 |
| 2026-09-28 | 2,010.00 | 2,095.00 | 2,005.00 | 2,090.00 | 2,090.00 | 32,367 |
| 2026-09-23 | 2,005.00 | 2,035.00 | 1,990.00 | 1,990.00 | 1,990.00 | 33,892 |
| 2026-09-22 | 2,045.00 | 2,045.00 | 2,005.00 | 2,020.00 | 2,020.00 | 11,664 |
| 2026-09-21 | 2,090.00 | 2,090.00 | 2,010.00 | 2,035.00 | 2,035.00 | 39,001 |
| 2026-09-18 | 2,135.00 | 2,155.00 | 2,050.00 | 2,105.00 | 2,105.00 | 70,298 |
| 2026-09-17 | 2,130.00 | 2,160.00 | 2,090.00 | 2,135.00 | 2,135.00 | 98,933 |
| 2026-09-16 | 2,060.00 | 2,135.00 | 2,030.00 | 2,130.00 | 2,130.00 | 91,468 |
| 2026-09-15 | 1,985.00 | 2,100.00 | 1,956.00 | 2,060.00 | 2,060.00 | 103,864 |
| 2026-09-14 | 1,969.00 | 1,995.00 | 1,934.00 | 1,972.00 | 1,972.00 | 79,588 |
| 2026-09-11 | 1,950.00 | 1,969.00 | 1,917.00 | 1,969.00 | 1,969.00 | 106,568 |
| 2026-09-10 | 1,890.00 | 2,305.00 | 1,872.00 | 1,920.00 | 1,920.00 | 1,292,310 |
| 2026-09-09 | 1,847.00 | 1,893.00 | 1,847.00 | 1,871.00 | 1,871.00 | 26,312 |
| 2026-09-08 | 1,917.00 | 1,927.00 | 1,849.00 | 1,855.00 | 1,855.00 | 135,848 |
| 2026-09-07 | 1,955.00 | 1,955.00 | 1,902.00 | 1,910.00 | 1,910.00 | 80,449 |
| 2026-09-04 | 1,914.00 | 1,946.00 | 1,914.00 | 1,935.00 | 1,935.00 | 7,781 |
| 2026-09-03 | 1,919.00 | 1,940.00 | 1,910.00 | 1,936.00 | 1,936.00 | 17,603 |
| 2026-09-02 | 1,939.00 | 1,948.00 | 1,919.00 | 1,935.00 | 1,935.00 | 17,952 |
| 2026-09-01 | 1,930.00 | 1,950.00 | 1,924.00 | 1,940.00 | 1,940.00 | 19,020 |
| 2026-08-31 | 1,931.00 | 1,937.00 | 1,871.00 | 1,934.00 | 1,934.00 | 35,121 |
| 2026-08-28 | 1,927.00 | 1,937.00 | 1,914.00 | 1,931.00 | 1,931.00 | 19,614 |
| 2026-08-27 | 1,926.00 | 1,938.00 | 1,910.00 | 1,927.00 | 1,927.00 | 14,807 |
| 2026-08-26 | 1,916.00 | 1,938.00 | 1,915.00 | 1,934.00 | 1,934.00 | 8,323 |
| 2026-08-25 | 1,914.00 | 1,939.00 | 1,882.00 | 1,927.00 | 1,927.00 | 24,917 |
| 2026-08-24 | 1,902.00 | 1,930.00 | 1,891.00 | 1,914.00 | 1,914.00 | 13,427 |
| 2026-08-21 | 1,913.00 | 1,964.00 | 1,889.00 | 1,902.00 | 1,902.00 | 33,618 |
| 2026-08-20 | 1,948.00 | 1,976.00 | 1,942.00 | 1,947.00 | 1,947.00 | 24,771 |
| 2026-08-19 | 1,973.00 | 1,975.00 | 1,937.00 | 1,948.00 | 1,948.00 | 37,746 |
| 2026-08-18 | 1,975.00 | 2,025.00 | 1,966.00 | 1,973.00 | 1,973.00 | 47,312 |
| 2026-08-14 | 1,999.00 | 2,040.00 | 1,970.00 | 1,975.00 | 1,975.00 | 39,508 |
| 2026-08-13 | 2,070.00 | 2,075.00 | 1,998.00 | 1,999.00 | 1,999.00 | 48,307 |
| 2026-08-12 | 2,065.00 | 2,075.00 | 2,040.00 | 2,070.00 | 2,070.00 | 47,012 |
| 2026-08-11 | 2,045.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | 40,612 |
| 2026-08-10 | 1,981.00 | 2,050.00 | 1,961.00 | 2,045.00 | 2,045.00 | 136,117 |
| 2026-08-07 | 1,970.00 | 1,997.00 | 1,969.00 | 1,980.00 | 1,980.00 | 24,504 |
| 2026-08-06 | 1,983.00 | 2,025.00 | 1,946.00 | 1,984.00 | 1,984.00 | 71,094 |
| 2026-08-05 | 1,967.00 | 1,982.00 | 1,942.00 | 1,962.00 | 1,962.00 | 42,871 |
| 2026-08-04 | 1,915.00 | 1,983.00 | 1,915.00 | 1,947.00 | 1,947.00 | 79,150 |
| 2026-08-03 | 1,906.00 | 1,952.00 | 1,895.00 | 1,912.00 | 1,912.00 | 25,324 |
| 2026-07-31 | 1,886.00 | 1,919.00 | 1,790.00 | 1,900.00 | 1,900.00 | 50,671 |
| 2026-07-30 | 1,788.00 | 1,906.00 | 1,788.00 | 1,867.00 | 1,867.00 | 72,602 |
| 2026-07-29 | 1,923.00 | 1,954.00 | 1,778.00 | 1,792.00 | 1,792.00 | 116,676 |
| 2026-07-28 | 1,985.00 | 2,000.00 | 1,901.00 | 1,947.00 | 1,947.00 | 99,515 |
| 2026-07-27 | 2,040.00 | 2,065.00 | 1,986.00 | 2,000.00 | 2,000.00 | 138,372 |
| 2026-07-24 | 2,065.00 | 2,145.00 | 2,035.00 | 2,035.00 | 2,035.00 | 134,770 |
| 2026-07-23 | 2,075.00 | 2,115.00 | 2,035.00 | 2,095.00 | 2,095.00 | 206,070 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 35.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 35.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.