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%WTI99.29▲ 2.20%
← 024940.KQ stock page

PN Poong Nyun Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-284,435.004,500.004,420.004,435.004,406.2030,061
2025-07-254,470.004,510.004,435.004,435.004,406.2040,719
2025-07-244,555.004,605.004,445.004,470.004,440.9765,136
2025-07-234,550.004,590.004,465.004,540.004,510.5236,827
2025-07-224,630.004,660.004,520.004,550.004,520.4565,525
2025-07-214,660.004,685.004,625.004,635.004,604.9026,442
2025-07-184,710.004,715.004,610.004,635.004,604.9073,786
2025-07-174,670.004,715.004,610.004,715.004,684.3860,471
2025-07-164,650.004,710.004,625.004,690.004,659.5539,792
2025-07-154,715.004,715.004,640.004,650.004,619.8138,845
2025-07-144,720.004,725.004,680.004,715.004,684.3825,383
2025-07-114,765.004,790.004,682.004,700.004,669.4847,568
2025-07-104,770.004,770.004,675.004,715.004,684.3860,301
2025-07-094,750.004,800.004,695.004,715.004,684.3848,358
2025-07-084,740.004,850.004,740.004,750.004,719.1647,709
2025-07-074,700.004,830.004,600.004,740.004,709.2240,843
2025-07-044,820.004,870.004,680.004,700.004,669.4870,237
2025-07-034,805.004,940.004,765.004,820.004,788.70112,813
2025-07-024,720.004,880.004,640.004,800.004,768.83169,750
2025-07-014,520.004,730.004,520.004,720.004,689.35125,776
2025-06-304,530.004,615.004,480.004,520.004,490.6578,449
2025-06-274,520.004,560.004,465.004,505.004,475.7566,402
2025-06-264,610.004,780.004,485.004,520.004,490.65215,937
2025-06-254,675.004,780.004,585.004,650.004,619.8186,368
2025-06-244,600.004,690.004,580.004,645.004,614.8498,417
2025-06-234,700.004,725.004,595.004,595.004,565.1696,188
2025-06-204,730.004,900.004,700.004,765.004,734.0679,494
2025-06-194,660.004,770.004,660.004,765.004,734.06100,754
2025-06-184,735.004,750.004,650.004,695.004,664.5176,184
2025-06-174,785.004,785.004,675.004,740.004,709.2267,151
2025-06-164,655.004,775.004,640.004,730.004,699.29109,010
2025-06-134,775.004,850.004,665.004,685.004,654.58128,801
2025-06-124,880.004,885.004,785.004,810.004,778.77109,716
2025-06-114,860.004,875.004,780.004,860.004,828.4468,994
2025-06-104,730.004,850.004,725.004,785.004,753.93111,192
2025-06-094,750.004,820.004,680.004,730.004,699.29103,651
2025-06-054,760.004,845.004,750.004,760.004,729.09113,703
2025-06-044,855.004,960.004,615.004,760.004,729.09287,121
2025-06-024,680.004,875.004,680.004,855.004,823.47194,075
2025-05-304,620.004,715.004,595.004,680.004,649.61114,354
2025-05-294,540.004,655.004,540.004,620.004,590.0091,185
2025-05-284,510.004,580.004,450.004,565.004,535.3643,995
2025-05-274,540.004,600.004,465.004,510.004,480.7167,307
2025-05-264,480.004,590.004,415.004,580.004,550.2684,731
2025-05-234,640.004,640.004,460.004,480.004,450.91100,967
2025-05-224,595.004,640.004,505.004,620.004,590.0068,467
2025-05-214,495.004,625.004,495.004,595.004,565.1695,995
2025-05-204,460.004,515.004,410.004,495.004,465.8184,289
2025-05-194,430.004,580.004,400.004,460.004,431.04126,385
2025-05-164,485.004,585.004,395.004,430.004,401.23138,775
2025-05-154,610.004,625.004,475.004,475.004,445.9490,238
2025-05-144,405.004,630.004,405.004,610.004,580.06264,521
2025-05-134,360.004,450.004,300.004,430.004,401.23134,275
2025-05-124,225.004,400.004,205.004,360.004,331.69193,658
2025-05-094,200.004,255.004,155.004,215.004,187.63141,571
2025-05-084,145.004,230.004,120.004,170.004,142.92232,817
2025-05-074,380.004,380.004,115.004,140.004,113.12566,588
2025-05-025,000.005,430.004,495.004,500.004,470.782,818,631
2025-04-304,865.004,930.004,590.004,675.004,644.641,309,315
2025-04-294,580.004,595.004,430.004,495.004,465.81314,330
← NewerPage 6 of 21 · 1,228 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.