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
2024-01-293,695.003,745.003,695.003,715.003,444.9114,430
2024-01-263,685.003,725.003,675.003,695.003,426.369,412
2024-01-253,720.003,725.003,675.003,685.003,417.0916,337
2024-01-243,800.003,800.003,715.003,725.003,454.1824,965
2024-01-233,810.003,845.003,765.003,800.003,523.7319,229
2024-01-223,800.003,820.003,780.003,810.003,533.0015,936
2024-01-193,800.003,805.003,780.003,800.003,523.7310,677
2024-01-183,795.003,800.003,730.003,800.003,523.7317,669
2024-01-173,790.003,830.003,755.003,805.003,528.3727,434
2024-01-163,845.003,845.003,800.003,830.003,551.5511,699
2024-01-153,800.003,850.003,795.003,850.003,570.0914,428
2024-01-123,825.003,830.003,805.003,825.003,546.9110,931
2024-01-113,830.003,830.003,810.003,830.003,551.559,479
2024-01-103,815.003,855.003,810.003,845.003,565.4610,330
2024-01-093,815.003,840.003,795.003,840.003,560.8221,976
2024-01-083,805.003,845.003,800.003,840.003,560.8223,832
2024-01-053,815.003,865.003,815.003,825.003,546.9119,172
2024-01-043,820.003,870.003,800.003,825.003,546.9147,937
2024-01-033,800.003,850.003,795.003,850.003,570.0915,717
2024-01-023,840.003,845.003,795.003,845.003,565.4623,500
2023-12-283,790.003,840.003,780.003,840.003,560.8218,051
2023-12-273,805.003,840.003,790.003,835.003,556.1823,228
2023-12-263,800.003,845.003,800.003,825.003,546.9123,477
2023-12-223,800.003,840.003,790.003,820.003,542.2758,253
2023-12-213,820.003,870.003,800.003,835.003,556.1835,081
2023-12-203,840.003,875.003,795.003,875.003,593.2819,379
2023-12-193,800.003,840.003,800.003,840.003,560.827,549
2023-12-183,810.003,830.003,795.003,825.003,546.9140,223
2023-12-153,820.003,860.003,805.003,815.003,537.6451,939
2023-12-143,805.003,845.003,800.003,845.003,565.4623,052
2023-12-133,805.003,830.003,785.003,830.003,551.5521,443
2023-12-123,810.003,830.003,800.003,830.003,551.5516,535
2023-12-113,835.003,850.003,795.003,840.003,560.8216,356
2023-12-083,825.003,840.003,780.003,835.003,556.1826,242
2023-12-073,760.003,825.003,760.003,825.003,546.9119,709
2023-12-063,775.003,815.003,750.003,815.003,537.6425,251
2023-12-053,790.003,810.003,760.003,775.003,500.5529,635
2023-12-043,810.003,845.003,765.003,790.003,514.4653,653
2023-12-013,800.003,845.003,765.003,845.003,565.4660,988
2023-11-303,835.003,835.003,775.003,825.003,546.9137,736
2023-11-293,800.003,850.003,780.003,840.003,560.8239,691
2023-11-283,780.003,820.003,765.003,815.003,537.6433,011
2023-11-273,740.003,790.003,730.003,770.003,495.9149,502
2023-11-243,770.003,770.003,730.003,765.003,491.2729,651
2023-11-233,710.003,770.003,710.003,770.003,495.9147,058
2023-11-223,730.003,755.003,700.003,725.003,454.1833,666
2023-11-213,730.003,750.003,705.003,730.003,458.8294,111
2023-11-203,720.003,740.003,685.003,730.003,458.8237,390
2023-11-173,750.003,750.003,690.003,725.003,454.1838,905
2023-11-163,740.003,750.003,700.003,750.003,477.3644,338
2023-11-153,715.003,795.003,705.003,740.003,468.0979,400
2023-11-143,615.003,730.003,615.003,720.003,449.5530,444
2023-11-133,685.003,685.003,620.003,635.003,370.7318,910
2023-11-103,725.003,725.003,630.003,690.003,421.7317,769
2023-11-093,715.003,740.003,670.003,735.003,463.4534,630
2023-11-083,700.003,740.003,690.003,715.003,444.9134,353
2023-11-073,740.003,740.003,670.003,700.003,431.0051,858
2023-11-063,665.003,715.003,635.003,700.003,431.0034,090
2023-11-033,645.003,695.003,615.003,665.003,398.5427,151
2023-11-023,575.003,670.003,575.003,645.003,380.0031,480
← NewerPage 12 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.