PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,740.00 | 4,910.00 | 4,685.00 | 4,880.00 | 4,880.00 | 90,062 |
| 2026-01-21 | 4,815.00 | 4,815.00 | 4,640.00 | 4,740.00 | 4,740.00 | 134,223 |
| 2026-01-20 | 4,900.00 | 4,905.00 | 4,815.00 | 4,860.00 | 4,860.00 | 69,193 |
| 2026-01-19 | 4,890.00 | 4,965.00 | 4,850.00 | 4,905.00 | 4,905.00 | 70,477 |
| 2026-01-16 | 4,860.00 | 5,000.00 | 4,830.00 | 4,860.00 | 4,860.00 | 67,920 |
| 2026-01-15 | 4,930.00 | 4,970.00 | 4,795.00 | 4,920.00 | 4,920.00 | 85,510 |
| 2026-01-14 | 4,985.00 | 4,990.00 | 4,890.00 | 4,970.00 | 4,970.00 | 39,455 |
| 2026-01-13 | 4,960.00 | 4,980.00 | 4,890.00 | 4,970.00 | 4,970.00 | 39,971 |
| 2026-01-12 | 4,780.00 | 5,010.00 | 4,760.00 | 4,960.00 | 4,960.00 | 79,865 |
| 2026-01-09 | 4,800.00 | 4,815.00 | 4,700.00 | 4,785.00 | 4,785.00 | 37,883 |
| 2026-01-08 | 4,965.00 | 4,965.00 | 4,710.00 | 4,790.00 | 4,790.00 | 140,110 |
| 2026-01-07 | 4,985.00 | 5,060.00 | 4,890.00 | 4,965.00 | 4,965.00 | 77,726 |
| 2026-01-06 | 5,000.00 | 5,090.00 | 4,900.00 | 4,985.00 | 4,985.00 | 112,333 |
| 2026-01-05 | 5,180.00 | 5,180.00 | 4,955.00 | 5,040.00 | 5,040.00 | 182,923 |
| 2026-01-02 | 5,730.00 | 5,730.00 | 5,010.00 | 5,030.00 | 5,030.00 | 443,624 |
| 2025-12-30 | 5,680.00 | 5,890.00 | 5,590.00 | 5,730.00 | 5,730.00 | 81,472 |
| 2025-12-29 | 5,410.00 | 5,750.00 | 5,370.00 | 5,680.00 | 5,680.00 | 65,457 |
| 2025-12-26 | 5,570.00 | 5,620.00 | 5,340.00 | 5,390.00 | 5,355.00 | 59,975 |
| 2025-12-24 | 5,680.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,484.16 | 72,387 |
| 2025-12-23 | 5,710.00 | 5,790.00 | 5,570.00 | 5,620.00 | 5,583.51 | 39,443 |
| 2025-12-22 | 5,580.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,672.92 | 43,188 |
| 2025-12-19 | 5,680.00 | 5,680.00 | 5,430.00 | 5,600.00 | 5,563.64 | 52,810 |
| 2025-12-18 | 5,690.00 | 5,710.00 | 5,530.00 | 5,540.00 | 5,504.03 | 80,768 |
| 2025-12-17 | 5,620.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,653.05 | 48,196 |
| 2025-12-16 | 5,770.00 | 5,850.00 | 5,590.00 | 5,670.00 | 5,633.18 | 79,799 |
| 2025-12-15 | 5,790.00 | 5,970.00 | 5,680.00 | 5,770.00 | 5,732.53 | 78,104 |
| 2025-12-12 | 5,610.00 | 5,920.00 | 5,600.00 | 5,840.00 | 5,802.08 | 92,355 |
| 2025-12-11 | 5,810.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,643.12 | 44,955 |
| 2025-12-10 | 5,720.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,672.92 | 47,039 |
| 2025-12-09 | 5,890.00 | 5,890.00 | 5,690.00 | 5,720.00 | 5,682.86 | 68,620 |
| 2025-12-08 | 5,790.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,861.69 | 80,462 |
| 2025-12-05 | 5,740.00 | 6,000.00 | 5,660.00 | 5,740.00 | 5,702.73 | 145,709 |
| 2025-12-04 | 5,670.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,672.92 | 48,359 |
| 2025-12-03 | 5,800.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,633.18 | 62,518 |
| 2025-12-02 | 5,440.00 | 5,790.00 | 5,440.00 | 5,780.00 | 5,742.47 | 157,386 |
| 2025-12-01 | 5,440.00 | 5,540.00 | 5,350.00 | 5,450.00 | 5,414.61 | 120,814 |
| 2025-11-28 | 5,220.00 | 5,360.00 | 5,140.00 | 5,350.00 | 5,315.26 | 39,208 |
| 2025-11-27 | 5,300.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,146.36 | 18,096 |
| 2025-11-26 | 5,110.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,205.97 | 37,898 |
| 2025-11-25 | 5,200.00 | 5,250.00 | 5,060.00 | 5,140.00 | 5,106.62 | 59,964 |
| 2025-11-24 | 5,310.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,166.23 | 37,408 |
| 2025-11-21 | 5,350.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,265.58 | 55,214 |
| 2025-11-20 | 5,250.00 | 5,370.00 | 5,210.00 | 5,350.00 | 5,315.26 | 45,482 |
| 2025-11-19 | 5,190.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,186.10 | 26,166 |
| 2025-11-18 | 5,310.00 | 5,340.00 | 5,200.00 | 5,220.00 | 5,186.10 | 92,010 |
| 2025-11-17 | 5,310.00 | 5,350.00 | 5,180.00 | 5,310.00 | 5,275.52 | 53,615 |
| 2025-11-14 | 5,260.00 | 5,370.00 | 5,140.00 | 5,310.00 | 5,275.52 | 55,951 |
| 2025-11-13 | 5,280.00 | 5,410.00 | 5,230.00 | 5,270.00 | 5,235.78 | 55,389 |
| 2025-11-12 | 5,220.00 | 5,550.00 | 5,220.00 | 5,290.00 | 5,255.65 | 174,039 |
| 2025-11-11 | 5,060.00 | 5,270.00 | 5,060.00 | 5,210.00 | 5,176.17 | 61,037 |
| 2025-11-10 | 5,000.00 | 5,110.00 | 4,960.00 | 5,090.00 | 5,056.95 | 26,618 |
| 2025-11-07 | 4,965.00 | 5,170.00 | 4,960.00 | 5,000.00 | 4,967.53 | 58,231 |
| 2025-11-06 | 5,000.00 | 5,040.00 | 4,920.00 | 4,985.00 | 4,952.63 | 42,331 |
| 2025-11-05 | 5,000.00 | 5,100.00 | 4,860.00 | 5,000.00 | 4,967.53 | 98,670 |
| 2025-11-04 | 4,950.00 | 5,130.00 | 4,870.00 | 5,000.00 | 4,967.53 | 63,119 |
| 2025-11-03 | 5,150.00 | 5,220.00 | 4,895.00 | 4,950.00 | 4,917.86 | 123,678 |
| 2025-10-31 | 5,100.00 | 5,270.00 | 4,975.00 | 5,170.00 | 5,136.43 | 92,843 |
| 2025-10-30 | 4,885.00 | 5,050.00 | 4,835.00 | 4,995.00 | 4,962.56 | 52,873 |
| 2025-10-29 | 4,940.00 | 5,020.00 | 4,855.00 | 4,885.00 | 4,853.28 | 37,560 |
| 2025-10-28 | 4,995.00 | 5,000.00 | 4,860.00 | 4,940.00 | 4,907.92 | 61,131 |
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.