See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 024940.KQ stock page

PN Poong Nyun Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,155.002,210.002,070.002,080.002,080.00341,299
2026-07-212,290.002,390.002,065.002,135.002,135.00738,277
2026-07-203,000.003,000.002,200.002,335.002,335.002,022,378
2026-07-162,115.002,700.002,080.002,700.002,700.001,421,651
2026-07-152,035.002,110.002,035.002,080.002,080.0031,581
2026-07-141,986.002,085.001,986.002,035.002,035.0047,295
2026-07-132,140.002,150.002,005.002,010.002,010.0045,845
2026-07-102,030.002,120.002,030.002,110.002,110.0040,438
2026-07-092,090.002,110.002,005.002,020.002,020.0031,615
2026-07-082,120.002,150.002,040.002,090.002,090.0028,588
2026-07-072,110.002,150.002,070.002,120.002,120.0040,541
2026-07-062,095.002,170.002,080.002,125.002,125.0022,217
2026-07-032,125.002,155.002,090.002,135.002,135.0021,431
2026-07-022,160.002,170.002,095.002,125.002,125.0037,092
2026-07-012,110.002,160.002,095.002,140.002,140.0032,853
2026-06-302,155.002,170.002,095.002,115.002,115.0025,476
2026-06-292,000.002,175.002,000.002,155.002,155.0055,757
2026-06-262,070.002,130.001,965.002,000.002,000.0057,852
2026-06-252,040.002,300.002,010.002,070.002,070.00142,726
2026-06-242,005.002,090.002,005.002,055.002,055.0044,085
2026-06-232,125.002,185.002,035.002,090.002,090.0070,072
2026-06-222,220.002,235.002,170.002,195.002,195.0043,918
2026-06-192,325.002,335.002,190.002,235.002,235.0051,611
2026-06-182,375.002,375.002,280.002,325.002,325.0025,641
2026-06-172,325.002,395.002,320.002,375.002,375.0032,759
2026-06-162,300.002,360.002,290.002,345.002,345.0029,892
2026-06-152,345.002,380.002,285.002,320.002,320.0041,442
2026-06-122,305.002,365.002,285.002,340.002,340.0040,612
2026-06-112,215.002,305.002,215.002,290.002,290.0053,039
2026-06-102,290.002,300.002,225.002,260.002,260.0036,969
2026-06-092,220.002,320.002,210.002,295.002,295.0022,482
2026-06-082,300.002,325.002,185.002,235.002,235.0065,414
2026-06-052,360.002,395.002,315.002,335.002,335.0050,030
2026-06-042,375.002,435.002,350.002,395.002,395.0036,699
2026-06-022,365.002,385.002,265.002,375.002,375.0053,957
2026-06-012,485.002,485.002,330.002,360.002,360.00117,440
2026-05-292,605.002,635.002,475.002,485.002,485.0071,252
2026-05-282,595.002,630.002,550.002,605.002,605.0044,137
2026-05-272,750.002,755.002,555.002,625.002,625.0089,141
2026-05-262,850.002,895.002,745.002,745.002,745.0074,641
2026-05-222,770.002,890.002,765.002,850.002,850.0058,529
2026-05-212,760.002,830.002,735.002,770.002,770.0037,059
2026-05-202,810.002,815.002,750.002,780.002,780.0040,141
2026-05-192,845.002,870.002,780.002,810.002,810.0037,144
2026-05-182,765.002,880.002,750.002,855.002,855.0057,660
2026-05-152,905.002,905.002,800.002,820.002,820.0091,962
2026-05-142,845.002,910.002,805.002,855.002,855.0050,848
2026-05-132,875.002,930.002,835.002,845.002,845.0093,568
2026-05-122,990.002,990.002,795.002,875.002,875.00160,109
2026-05-113,180.003,180.002,930.002,960.002,960.00197,245
2026-05-083,150.003,175.003,105.003,145.003,145.0053,364
2026-05-073,185.003,195.003,135.003,150.003,150.0069,902
2026-05-063,290.003,290.003,170.003,185.003,185.00108,095
2026-05-043,320.003,340.003,260.003,260.003,260.0085,231
2026-04-303,340.003,365.003,260.003,305.003,305.00107,653
2026-04-293,335.003,370.003,305.003,335.003,335.0069,283
2026-04-283,355.003,390.003,305.003,325.003,325.0077,217
2026-04-273,410.003,415.003,350.003,370.003,370.0086,312
2026-04-243,345.003,405.003,340.003,390.003,390.0032,403
2026-04-233,410.003,430.003,325.003,335.003,335.0078,778
← NewerPage 2 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2935.0000 KRW
2024-12-2730.0000 KRW
2023-12-2735.0000 KRW
2022-12-2825.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.