See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,575.003,670.003,575.003,645.003,380.0031,480
2023-11-013,550.003,625.003,550.003,560.003,301.1836,189
2023-10-313,575.003,605.003,520.003,550.003,291.9041,294
2023-10-303,475.003,630.003,475.003,565.003,305.8154,687
2023-10-273,470.003,550.003,450.003,465.003,213.0868,746
2023-10-263,490.003,515.003,440.003,450.003,199.1840,389
2023-10-253,550.003,780.003,415.003,490.003,236.27199,411
2023-10-243,425.003,565.003,375.003,520.003,264.0962,886
2023-10-233,410.003,455.003,400.003,430.003,180.6351,296
2023-10-203,430.003,470.003,415.003,460.003,208.4563,830
2023-10-193,445.003,475.003,415.003,470.003,217.7288,632
2023-10-183,555.003,575.003,450.003,450.003,199.1894,530
2023-10-173,465.003,550.003,420.003,540.003,282.63167,522
2023-10-163,690.004,295.003,450.003,460.003,208.456,395,153
2023-10-133,825.003,825.003,650.003,690.003,421.7344,748
2023-10-123,760.003,840.003,730.003,830.003,551.5537,567
2023-10-113,740.003,795.003,660.003,770.003,495.9130,145
2023-10-103,790.003,805.003,640.003,740.003,468.0952,421
2023-10-063,730.004,120.003,725.003,800.003,523.73307,176
2023-10-053,860.003,860.003,725.003,740.003,468.0946,531
2023-10-043,850.003,955.003,765.003,875.003,593.2824,068
2023-09-273,755.003,870.003,660.003,870.003,588.6418,096
2023-09-263,825.003,830.003,770.003,770.003,495.9113,971
2023-09-253,935.003,935.003,830.003,830.003,551.5521,833
2023-09-223,960.003,960.003,875.003,935.003,648.9122,436
2023-09-213,995.003,995.003,920.003,970.003,681.3714,443
2023-09-203,965.004,010.003,935.003,995.003,704.5513,089
2023-09-193,950.003,995.003,940.003,985.003,695.287,445
2023-09-184,060.004,060.003,955.003,985.003,695.2823,956
2023-09-154,025.004,060.004,005.004,060.003,764.8313,896
2023-09-143,950.004,030.003,950.004,025.003,732.378,177
2023-09-133,990.004,000.003,935.003,975.003,686.0111,541
2023-09-124,010.004,045.003,975.004,040.003,746.2811,148
2023-09-114,005.004,045.003,945.004,045.003,750.9214,757
2023-09-083,970.004,010.003,930.004,005.003,713.8235,115
2023-09-073,960.004,015.003,940.004,015.003,723.1022,402
2023-09-063,990.004,025.003,930.004,020.003,727.7322,926
2023-09-054,000.004,000.003,960.003,985.003,695.2818,592
2023-09-043,885.004,045.003,865.004,000.003,709.1939,333
2023-09-014,000.004,000.003,915.003,920.003,635.0092,988
2023-08-314,095.004,095.003,965.004,050.003,755.5566,499
2023-08-304,110.004,125.004,055.004,100.003,801.9237,502
2023-08-294,190.004,200.004,145.004,180.003,690.6425,846
2023-08-284,140.004,190.004,100.004,190.003,699.4739,880
2023-08-254,060.004,150.004,020.004,150.003,664.1556,513
2023-08-244,005.004,080.004,000.004,075.003,597.9346,590
2023-08-234,000.004,040.003,985.004,040.003,567.0316,953
2023-08-224,035.004,075.003,975.004,020.003,549.3717,443
2023-08-213,930.004,035.003,930.004,035.003,562.6229,901
2023-08-183,960.003,985.003,910.003,985.003,518.4720,463
2023-08-173,930.004,045.003,905.003,995.003,527.3052,856
2023-08-164,010.004,055.003,915.004,050.003,575.8671,578
2023-08-144,000.004,060.003,970.004,060.003,584.6925,974
2023-08-114,000.004,045.003,975.004,000.003,531.7220,058
2023-08-104,045.004,045.003,975.004,000.003,531.7213,927
2023-08-093,985.004,065.003,960.004,045.003,571.4510,826
2023-08-084,040.004,040.003,985.004,015.003,544.9621,185
2023-08-074,100.004,100.003,990.004,070.003,593.5220,133
2023-08-043,950.004,090.003,945.004,090.003,611.1814,442
2023-08-033,935.004,010.003,900.004,010.003,540.5413,042
← NewerPage 13 of 21 · 1,223 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.