Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,550.003,575.003,515.003,570.003,310.455,023
2024-07-243,570.003,590.003,530.003,585.003,324.367,217
2024-07-233,530.003,570.003,525.003,570.003,310.4510,217
2024-07-223,575.003,575.003,515.003,570.003,310.456,389
2024-07-193,550.003,585.003,515.003,585.003,324.365,319
2024-07-183,525.003,595.003,505.003,585.003,324.365,213
2024-07-173,530.003,590.003,495.003,590.003,329.006,430
2024-07-163,520.003,575.003,520.003,565.003,305.813,934
2024-07-153,560.003,595.003,540.003,590.003,329.005,922
2024-07-123,525.003,595.003,520.003,595.003,333.637,566
2024-07-113,515.003,560.003,485.003,560.003,301.187,383
2024-07-103,525.003,545.003,485.003,545.003,287.2712,101
2024-07-093,515.003,550.003,510.003,545.003,287.272,857
2024-07-083,505.003,555.003,470.003,550.003,291.9011,139
2024-07-053,480.003,545.003,450.003,540.003,282.6313,048
2024-07-043,490.003,570.003,460.003,550.003,291.9014,230
2024-07-033,505.003,580.003,430.003,580.003,319.7215,057
2024-07-023,535.003,585.003,520.003,520.003,264.0911,477
2024-07-013,530.003,600.003,530.003,590.003,329.002,928
2024-06-283,580.003,600.003,550.003,600.003,338.275,465
2024-06-273,545.003,605.003,525.003,590.003,329.0017,642
2024-06-263,590.003,630.003,570.003,580.003,319.726,858
2024-06-253,565.003,625.003,565.003,625.003,361.4512,522
2024-06-243,585.003,650.003,580.003,590.003,329.0015,261
2024-06-213,610.003,625.003,590.003,620.003,356.828,216
2024-06-203,630.003,645.003,600.003,630.003,366.0911,128
2024-06-193,610.003,715.003,595.003,685.003,417.0912,949
2024-06-183,630.003,650.003,625.003,650.003,384.638,222
2024-06-173,645.003,650.003,600.003,650.003,384.639,408
2024-06-143,630.003,990.003,560.003,645.003,380.00308,901
2024-06-133,580.003,640.003,580.003,600.003,338.2710,988
2024-06-123,530.003,630.003,530.003,580.003,319.722,214
2024-06-113,595.003,630.003,400.003,520.003,264.0914,906
2024-06-103,610.003,645.003,605.003,605.003,342.914,084
2024-06-073,630.003,650.003,620.003,630.003,366.099,166
2024-06-053,565.003,645.003,565.003,630.003,366.0911,715
2024-06-043,680.003,680.003,590.003,605.003,342.9113,138
2024-06-033,660.003,660.003,610.003,645.003,380.0013,714
2024-05-313,620.003,680.003,565.003,630.003,366.0912,454
2024-05-303,700.003,700.003,630.003,640.003,375.367,038
2024-05-293,635.003,660.003,635.003,650.003,384.6311,597
2024-05-283,655.003,660.003,640.003,645.003,380.007,628
2024-05-273,645.003,670.003,625.003,645.003,380.0011,555
2024-05-243,645.003,645.003,635.003,645.003,380.005,977
2024-05-233,625.003,700.003,625.003,640.003,375.363,395
2024-05-223,650.003,655.003,630.003,630.003,366.098,810
2024-05-213,670.003,700.003,650.003,650.003,384.634,728
2024-05-203,665.003,675.003,630.003,670.003,403.185,631
2024-05-173,710.003,710.003,660.003,665.003,398.5414,601
2024-05-163,670.003,715.003,660.003,670.003,403.182,560
2024-05-143,640.003,675.003,640.003,670.003,403.189,277
2024-05-133,645.003,645.003,610.003,640.003,375.366,368
2024-05-103,620.003,645.003,620.003,645.003,380.0010,623
2024-05-093,575.003,620.003,575.003,620.003,356.826,544
2024-05-083,605.003,620.003,560.003,560.003,301.1810,771
2024-05-073,605.003,620.003,600.003,605.003,342.9111,342
2024-05-033,620.003,640.003,600.003,600.003,338.2719,788
2024-05-023,625.003,655.003,615.003,635.003,370.739,643
2024-04-303,625.003,640.003,600.003,640.003,375.3633,369
2024-04-293,625.003,650.003,620.003,640.003,375.3611,112
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2880.0000 KRW
2025-08-2880.0000 KRW
2024-08-2980.0000 KRW
2023-08-30200.0000 KRW
2022-08-30130.0000 KRW
2021-08-30100.0000 KRW
2020-08-2830.0000 KRW
2019-08-2960.0000 KRW

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