PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,435.00 | 4,490.00 | 4,425.00 | 4,480.00 | 4,434.80 | 23,698 |
| 2024-07-26 | 4,350.00 | 4,450.00 | 4,340.00 | 4,435.00 | 4,390.26 | 38,848 |
| 2024-07-25 | 4,420.00 | 4,485.00 | 4,255.00 | 4,340.00 | 4,296.21 | 118,197 |
| 2024-07-24 | 4,690.00 | 4,690.00 | 4,480.00 | 4,485.00 | 4,439.75 | 84,038 |
| 2024-07-23 | 4,640.00 | 4,705.00 | 4,615.00 | 4,665.00 | 4,617.94 | 53,948 |
| 2024-07-22 | 4,590.00 | 4,670.00 | 4,525.00 | 4,640.00 | 4,593.19 | 57,015 |
| 2024-07-19 | 4,610.00 | 4,725.00 | 4,590.00 | 4,610.00 | 4,563.49 | 52,508 |
| 2024-07-18 | 4,690.00 | 4,690.00 | 4,520.00 | 4,595.00 | 4,548.64 | 108,855 |
| 2024-07-17 | 4,875.00 | 4,910.00 | 4,710.00 | 4,710.00 | 4,662.48 | 156,955 |
| 2024-07-16 | 4,765.00 | 4,870.00 | 4,725.00 | 4,835.00 | 4,786.22 | 136,065 |
| 2024-07-12 | 4,955.00 | 5,070.00 | 4,870.00 | 5,000.00 | 4,949.56 | 213,819 |
| 2024-07-11 | 4,930.00 | 5,160.00 | 4,850.00 | 5,000.00 | 4,949.56 | 444,048 |
| 2024-07-10 | 4,840.00 | 4,940.00 | 4,790.00 | 4,930.00 | 4,880.26 | 140,043 |
| 2024-07-09 | 4,895.00 | 5,220.00 | 4,815.00 | 4,840.00 | 4,791.17 | 825,738 |
| 2024-07-08 | 4,740.00 | 4,830.00 | 4,710.00 | 4,795.00 | 4,746.62 | 84,101 |
| 2024-07-05 | 4,875.00 | 4,925.00 | 4,655.00 | 4,715.00 | 4,667.43 | 259,334 |
| 2024-07-04 | 4,820.00 | 4,955.00 | 4,755.00 | 4,910.00 | 4,860.46 | 147,016 |
| 2024-07-03 | 4,805.00 | 4,975.00 | 4,770.00 | 4,900.00 | 4,850.56 | 301,040 |
| 2024-07-02 | 4,765.00 | 4,850.00 | 4,705.00 | 4,805.00 | 4,756.52 | 266,854 |
| 2024-07-01 | 4,425.00 | 5,200.00 | 4,425.00 | 4,810.00 | 4,761.47 | 2,874,728 |
| 2024-06-28 | 4,430.00 | 4,430.00 | 4,365.00 | 4,390.00 | 4,345.71 | 64,588 |
| 2024-06-27 | 4,635.00 | 4,650.00 | 4,350.00 | 4,430.00 | 4,385.31 | 190,606 |
| 2024-06-26 | 4,710.00 | 4,715.00 | 4,575.00 | 4,635.00 | 4,588.24 | 74,929 |
| 2024-06-25 | 4,680.00 | 4,740.00 | 4,665.00 | 4,700.00 | 4,652.58 | 76,421 |
| 2024-06-24 | 4,605.00 | 4,745.00 | 4,550.00 | 4,720.00 | 4,672.38 | 233,241 |
| 2024-06-21 | 4,605.00 | 4,675.00 | 4,505.00 | 4,605.00 | 4,558.54 | 102,992 |
| 2024-06-20 | 4,590.00 | 4,650.00 | 4,520.00 | 4,610.00 | 4,563.49 | 129,519 |
| 2024-06-19 | 4,810.00 | 4,810.00 | 4,530.00 | 4,585.00 | 4,538.74 | 354,166 |
| 2024-06-18 | 4,940.00 | 4,990.00 | 4,710.00 | 4,795.00 | 4,746.62 | 436,212 |
| 2024-06-17 | 4,710.00 | 5,460.00 | 4,710.00 | 4,935.00 | 4,885.21 | 2,288,066 |
| 2024-06-14 | 4,575.00 | 4,725.00 | 4,515.00 | 4,710.00 | 4,662.48 | 101,984 |
| 2024-06-13 | 4,600.00 | 4,695.00 | 4,550.00 | 4,600.00 | 4,553.59 | 105,081 |
| 2024-06-12 | 4,680.00 | 4,900.00 | 4,550.00 | 4,585.00 | 4,538.74 | 285,895 |
| 2024-06-11 | 4,750.00 | 4,795.00 | 4,670.00 | 4,680.00 | 4,632.78 | 141,706 |
| 2024-06-10 | 4,615.00 | 4,855.00 | 4,410.00 | 4,800.00 | 4,751.57 | 378,854 |
| 2024-06-07 | 4,575.00 | 4,920.00 | 4,545.00 | 4,640.00 | 4,593.19 | 476,031 |
| 2024-06-05 | 4,565.00 | 4,625.00 | 4,510.00 | 4,530.00 | 4,484.30 | 71,567 |
| 2024-06-04 | 4,705.00 | 4,835.00 | 4,500.00 | 4,520.00 | 4,474.40 | 193,629 |
| 2024-06-03 | 4,680.00 | 4,760.00 | 4,645.00 | 4,755.00 | 4,707.03 | 110,942 |
| 2024-05-31 | 4,755.00 | 4,855.00 | 4,635.00 | 4,680.00 | 4,632.78 | 214,364 |
| 2024-05-30 | 4,620.00 | 4,835.00 | 4,545.00 | 4,755.00 | 4,707.03 | 478,576 |
| 2024-05-29 | 4,300.00 | 4,940.00 | 4,285.00 | 4,625.00 | 4,578.34 | 1,366,123 |
| 2024-05-28 | 4,220.00 | 4,310.00 | 4,155.00 | 4,265.00 | 4,221.97 | 101,973 |
| 2024-05-27 | 4,215.00 | 4,285.00 | 4,185.00 | 4,240.00 | 4,197.22 | 53,973 |
| 2024-05-24 | 4,200.00 | 4,285.00 | 4,185.00 | 4,220.00 | 4,177.43 | 124,282 |
| 2024-05-23 | 4,015.00 | 4,200.00 | 3,975.00 | 4,200.00 | 4,157.63 | 144,119 |
| 2024-05-22 | 4,085.00 | 4,085.00 | 4,010.00 | 4,040.00 | 3,999.24 | 33,966 |
| 2024-05-21 | 4,110.00 | 4,115.00 | 4,055.00 | 4,100.00 | 4,058.64 | 42,041 |
| 2024-05-20 | 4,155.00 | 4,160.00 | 4,090.00 | 4,120.00 | 4,078.43 | 52,196 |
| 2024-05-17 | 4,155.00 | 4,175.00 | 4,125.00 | 4,155.00 | 4,113.08 | 41,473 |
| 2024-05-16 | 4,120.00 | 4,245.00 | 4,110.00 | 4,155.00 | 4,113.08 | 73,757 |
| 2024-05-14 | 4,040.00 | 4,130.00 | 4,020.00 | 4,120.00 | 4,078.43 | 40,102 |
| 2024-05-13 | 4,035.00 | 4,100.00 | 4,010.00 | 4,040.00 | 3,999.24 | 40,133 |
| 2024-05-10 | 4,135.00 | 4,140.00 | 4,040.00 | 4,040.00 | 3,999.24 | 61,788 |
| 2024-05-09 | 4,085.00 | 4,150.00 | 4,075.00 | 4,100.00 | 4,058.64 | 26,861 |
| 2024-05-08 | 4,150.00 | 4,185.00 | 4,060.00 | 4,085.00 | 4,043.79 | 54,483 |
| 2024-05-07 | 4,015.00 | 4,125.00 | 4,015.00 | 4,125.00 | 4,083.38 | 89,311 |
| 2024-05-03 | 4,045.00 | 4,110.00 | 4,020.00 | 4,035.00 | 3,994.29 | 44,480 |
| 2024-05-02 | 4,010.00 | 4,085.00 | 4,000.00 | 4,085.00 | 4,043.79 | 49,226 |
| 2024-04-30 | 4,110.00 | 4,110.00 | 4,020.00 | 4,060.00 | 4,019.04 | 48,492 |
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.