PN Poong Nyun Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,995.00 | 5,000.00 | 4,860.00 | 4,940.00 | 4,907.92 | 61,131 |
| 2025-10-27 | 5,070.00 | 5,190.00 | 4,765.00 | 5,000.00 | 4,967.53 | 98,660 |
| 2025-10-24 | 5,360.00 | 5,390.00 | 4,825.00 | 5,030.00 | 4,997.34 | 300,558 |
| 2025-10-23 | 5,370.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,325.19 | 35,617 |
| 2025-10-22 | 5,440.00 | 5,450.00 | 5,250.00 | 5,390.00 | 5,355.00 | 43,078 |
| 2025-10-21 | 5,470.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,404.68 | 61,944 |
| 2025-10-20 | 5,350.00 | 5,520.00 | 5,230.00 | 5,470.00 | 5,434.48 | 104,294 |
| 2025-10-17 | 5,280.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,295.39 | 63,807 |
| 2025-10-16 | 5,550.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,235.78 | 138,337 |
| 2025-10-15 | 5,420.00 | 5,610.00 | 5,380.00 | 5,540.00 | 5,504.03 | 111,221 |
| 2025-10-14 | 5,290.00 | 5,620.00 | 5,250.00 | 5,410.00 | 5,374.87 | 229,856 |
| 2025-10-13 | 4,895.00 | 5,630.00 | 4,775.00 | 5,310.00 | 5,275.52 | 772,963 |
| 2025-10-10 | 4,795.00 | 4,945.00 | 4,705.00 | 4,925.00 | 4,893.02 | 81,908 |
| 2025-10-02 | 4,710.00 | 4,790.00 | 4,660.00 | 4,790.00 | 4,758.90 | 39,425 |
| 2025-10-01 | 4,700.00 | 4,750.00 | 4,690.00 | 4,720.00 | 4,689.35 | 21,295 |
| 2025-09-30 | 4,800.00 | 4,800.00 | 4,730.00 | 4,745.00 | 4,714.19 | 23,617 |
| 2025-09-29 | 4,670.00 | 4,860.00 | 4,620.00 | 4,840.00 | 4,808.57 | 50,380 |
| 2025-09-26 | 4,735.00 | 4,735.00 | 4,605.00 | 4,670.00 | 4,639.68 | 26,898 |
| 2025-09-25 | 4,735.00 | 4,810.00 | 4,695.00 | 4,735.00 | 4,704.25 | 30,396 |
| 2025-09-24 | 4,730.00 | 4,760.00 | 4,660.00 | 4,760.00 | 4,729.09 | 38,694 |
| 2025-09-23 | 4,805.00 | 4,840.00 | 4,610.00 | 4,730.00 | 4,699.29 | 57,401 |
| 2025-09-22 | 4,810.00 | 4,950.00 | 4,750.00 | 4,805.00 | 4,773.80 | 59,902 |
| 2025-09-19 | 4,895.00 | 4,900.00 | 4,745.00 | 4,810.00 | 4,778.77 | 61,190 |
| 2025-09-18 | 4,925.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,868.18 | 91,409 |
| 2025-09-17 | 4,820.00 | 4,950.00 | 4,795.00 | 4,900.00 | 4,868.18 | 178,937 |
| 2025-09-16 | 4,650.00 | 4,815.00 | 4,640.00 | 4,810.00 | 4,778.77 | 132,382 |
| 2025-09-15 | 4,565.00 | 4,650.00 | 4,510.00 | 4,650.00 | 4,619.81 | 50,616 |
| 2025-09-12 | 4,445.00 | 4,520.00 | 4,445.00 | 4,510.00 | 4,480.71 | 34,273 |
| 2025-09-11 | 4,480.00 | 4,480.00 | 4,445.00 | 4,445.00 | 4,416.14 | 27,639 |
| 2025-09-10 | 4,500.00 | 4,515.00 | 4,450.00 | 4,480.00 | 4,450.91 | 31,358 |
| 2025-09-09 | 4,465.00 | 4,500.00 | 4,455.00 | 4,460.00 | 4,431.04 | 30,187 |
| 2025-09-08 | 4,420.00 | 4,490.00 | 4,420.00 | 4,460.00 | 4,431.04 | 24,906 |
| 2025-09-05 | 4,400.00 | 4,485.00 | 4,400.00 | 4,465.00 | 4,436.01 | 23,205 |
| 2025-09-04 | 4,400.00 | 4,420.00 | 4,340.00 | 4,400.00 | 4,371.43 | 29,806 |
| 2025-09-03 | 4,280.00 | 4,350.00 | 4,240.00 | 4,335.00 | 4,306.85 | 42,617 |
| 2025-09-02 | 4,300.00 | 4,320.00 | 4,250.00 | 4,280.00 | 4,252.21 | 30,162 |
| 2025-09-01 | 4,370.00 | 4,380.00 | 4,270.00 | 4,305.00 | 4,277.05 | 54,165 |
| 2025-08-29 | 4,445.00 | 4,495.00 | 4,325.00 | 4,380.00 | 4,351.56 | 81,329 |
| 2025-08-28 | 4,445.00 | 4,525.00 | 4,400.00 | 4,445.00 | 4,416.14 | 15,001 |
| 2025-08-27 | 4,480.00 | 4,540.00 | 4,450.00 | 4,465.00 | 4,436.01 | 23,811 |
| 2025-08-26 | 4,480.00 | 4,540.00 | 4,480.00 | 4,485.00 | 4,455.88 | 12,897 |
| 2025-08-25 | 4,585.00 | 4,585.00 | 4,460.00 | 4,510.00 | 4,480.71 | 35,052 |
| 2025-08-22 | 4,520.00 | 4,595.00 | 4,495.00 | 4,515.00 | 4,485.68 | 36,253 |
| 2025-08-21 | 4,540.00 | 4,600.00 | 4,525.00 | 4,580.00 | 4,550.26 | 12,849 |
| 2025-08-20 | 4,655.00 | 4,655.00 | 4,520.00 | 4,540.00 | 4,510.52 | 44,543 |
| 2025-08-19 | 4,600.00 | 4,680.00 | 4,560.00 | 4,655.00 | 4,624.77 | 61,068 |
| 2025-08-18 | 4,555.00 | 4,665.00 | 4,520.00 | 4,610.00 | 4,580.06 | 71,753 |
| 2025-08-14 | 4,600.00 | 4,635.00 | 4,555.00 | 4,590.00 | 4,560.19 | 23,883 |
| 2025-08-13 | 4,540.00 | 4,600.00 | 4,485.00 | 4,585.00 | 4,555.23 | 57,179 |
| 2025-08-12 | 4,555.00 | 4,580.00 | 4,480.00 | 4,500.00 | 4,470.78 | 24,224 |
| 2025-08-11 | 4,625.00 | 4,625.00 | 4,555.00 | 4,555.00 | 4,525.42 | 19,170 |
| 2025-08-08 | 4,565.00 | 4,630.00 | 4,565.00 | 4,625.00 | 4,594.97 | 41,360 |
| 2025-08-07 | 4,515.00 | 4,600.00 | 4,505.00 | 4,565.00 | 4,535.36 | 46,053 |
| 2025-08-06 | 4,440.00 | 4,535.00 | 4,405.00 | 4,515.00 | 4,485.68 | 42,899 |
| 2025-08-05 | 4,390.00 | 4,475.00 | 4,390.00 | 4,435.00 | 4,406.20 | 22,550 |
| 2025-08-04 | 4,315.00 | 4,390.00 | 4,250.00 | 4,390.00 | 4,361.49 | 23,833 |
| 2025-08-01 | 4,425.00 | 4,425.00 | 4,290.00 | 4,310.00 | 4,282.01 | 76,222 |
| 2025-07-31 | 4,385.00 | 4,480.00 | 4,365.00 | 4,425.00 | 4,396.27 | 29,206 |
| 2025-07-30 | 4,520.00 | 4,520.00 | 4,380.00 | 4,380.00 | 4,351.56 | 95,719 |
| 2025-07-29 | 4,540.00 | 4,540.00 | 4,385.00 | 4,455.00 | 4,426.07 | 22,706 |
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.