See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 024940.KQ stock page

PN Poong Nyun Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,410.003,430.003,325.003,335.003,335.0078,778
2026-04-223,405.003,430.003,350.003,410.003,410.0063,440
2026-04-213,470.003,490.003,395.003,410.003,410.0095,331
2026-04-203,490.003,510.003,455.003,470.003,470.0071,497
2026-04-173,485.003,510.003,430.003,490.003,490.00131,992
2026-04-163,400.003,470.003,400.003,460.003,460.0092,466
2026-04-153,400.003,425.003,355.003,400.003,400.0082,118
2026-04-143,440.003,440.003,355.003,390.003,390.0073,942
2026-04-133,325.003,420.003,265.003,390.003,390.00167,355
2026-04-103,305.003,355.003,285.003,315.003,315.00120,681
2026-04-093,420.003,440.003,220.003,270.003,270.00448,916
2026-04-083,500.003,695.003,295.003,405.003,405.00675,724
2026-04-073,755.003,800.003,660.003,710.003,710.0034,551
2026-04-063,795.003,830.003,650.003,760.003,760.0085,438
2026-04-033,750.003,810.003,710.003,795.003,795.0096,513
2026-04-023,855.003,910.003,700.003,735.003,735.00127,641
2026-04-013,880.003,900.003,595.003,835.003,835.00326,439
2026-03-314,020.004,020.003,800.003,825.003,825.00151,452
2026-03-304,055.004,110.003,970.004,020.004,020.0095,200
2026-03-274,170.004,320.004,055.004,170.004,170.00243,621
2026-03-264,200.004,200.004,055.004,120.004,120.00180,513
2026-03-254,195.004,240.004,115.004,175.004,175.0099,000
2026-03-244,280.004,330.004,175.004,205.004,205.0061,342
2026-03-234,315.004,485.004,235.004,245.004,245.00183,445
2026-03-204,475.004,530.004,400.004,480.004,480.0075,655
2026-03-194,450.004,500.004,415.004,500.004,500.0038,829
2026-03-184,425.004,530.004,395.004,485.004,485.0069,959
2026-03-174,620.004,635.004,375.004,425.004,425.00171,074
2026-03-164,800.004,800.004,595.004,625.004,625.0050,870
2026-03-134,845.004,900.004,725.004,765.004,765.0057,299
2026-03-124,780.005,050.004,710.004,860.004,860.0076,257
2026-03-114,650.004,840.004,585.004,780.004,780.0042,471
2026-03-104,525.004,600.004,470.004,550.004,550.0049,898
2026-03-094,345.004,560.004,280.004,380.004,380.0050,545
2026-03-064,540.004,725.004,470.004,590.004,590.0052,492
2026-03-054,330.004,650.004,330.004,600.004,600.0093,593
2026-03-044,660.004,660.004,175.004,180.004,180.00190,482
2026-03-034,900.004,915.004,695.004,700.004,700.00143,986
2026-02-274,865.004,945.004,850.004,940.004,940.0060,742
2026-02-264,990.005,040.004,880.004,910.004,910.00119,005
2026-02-255,110.005,140.004,950.004,990.004,990.00138,912
2026-02-245,200.005,200.005,090.005,110.005,110.0039,743
2026-02-235,120.005,260.005,090.005,200.005,200.0070,081
2026-02-205,260.005,260.005,060.005,110.005,110.0053,352
2026-02-195,040.005,270.004,840.005,260.005,260.00199,973
2026-02-135,160.005,170.004,995.005,050.005,050.00104,125
2026-02-125,150.005,280.005,070.005,180.005,180.0062,466
2026-02-115,210.005,230.005,010.005,150.005,150.0067,449
2026-02-105,160.005,240.005,110.005,210.005,210.0081,799
2026-02-095,030.005,260.004,910.005,160.005,160.00237,239
2026-02-064,780.005,300.004,635.005,030.005,030.00373,525
2026-02-054,690.004,895.004,690.004,780.004,780.00192,228
2026-02-044,555.004,720.004,545.004,690.004,690.00132,353
2026-02-034,530.004,630.004,490.004,620.004,620.0056,591
2026-02-024,580.004,645.004,470.004,470.004,470.00129,428
2026-01-304,760.004,780.004,500.004,660.004,660.00183,110
2026-01-294,865.004,870.004,725.004,755.004,755.00142,012
2026-01-284,990.005,050.004,845.004,865.004,865.0077,053
2026-01-275,030.005,090.004,920.004,980.004,980.0066,055
2026-01-264,995.005,030.004,870.005,030.005,030.0081,786
← NewerPage 3 of 5 · 246 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.