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%WTI99.43▲ 2.35%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,995.004,005.003,920.003,975.003,509.6426,196
2023-08-014,045.004,045.003,945.003,995.003,527.3029,181
2023-07-314,000.004,080.003,940.004,055.003,580.2822,157
2023-07-283,830.004,000.003,830.004,000.003,531.7223,214
2023-07-273,800.003,895.003,710.003,880.003,425.7642,902
2023-07-263,910.003,920.003,710.003,820.003,372.7956,207
2023-07-254,000.004,005.003,880.003,940.003,478.7453,768
2023-07-244,125.004,125.003,990.004,000.003,531.7253,594
2023-07-214,105.004,140.004,085.004,140.003,655.3319,344
2023-07-204,115.004,145.004,085.004,145.003,659.7415,365
2023-07-194,135.004,135.004,080.004,120.003,637.6724,434
2023-07-184,145.004,160.004,110.004,135.003,650.9127,313
2023-07-174,130.004,175.004,130.004,175.003,686.2330,317
2023-07-144,225.004,250.004,120.004,165.003,677.4037,152
2023-07-134,255.004,265.004,205.004,255.003,756.8617,020
2023-07-124,265.004,300.004,230.004,265.003,765.6933,330
2023-07-114,160.004,280.004,160.004,265.003,765.6939,188
2023-07-104,185.004,225.004,145.004,225.003,730.3718,047
2023-07-074,185.004,225.004,145.004,225.003,730.3727,738
2023-07-064,280.004,280.004,165.004,270.003,770.1132,070
2023-07-054,335.004,335.004,235.004,280.003,778.9428,081
2023-07-044,270.004,300.004,200.004,280.003,778.9444,578
2023-07-034,190.004,270.004,170.004,270.003,770.1182,768
2023-06-304,140.004,200.004,140.004,190.003,699.4714,856
2023-06-294,165.004,200.004,140.004,185.003,695.0638,569
2023-06-284,190.004,210.004,145.004,195.003,703.8923,205
2023-06-274,140.004,195.004,095.004,190.003,699.4737,509
2023-06-264,060.004,150.004,050.004,140.003,655.3332,894
2023-06-234,200.004,200.004,090.004,110.003,628.8438,976
2023-06-224,145.004,200.004,135.004,200.003,708.3030,922
2023-06-214,135.004,200.004,130.004,200.003,708.3044,532
2023-06-204,150.004,170.004,115.004,170.003,681.8125,755
2023-06-194,155.004,175.004,095.004,170.003,681.8117,284
2023-06-164,125.004,155.004,085.004,155.003,668.5737,998
2023-06-154,140.004,165.004,115.004,125.003,642.0830,899
2023-06-144,135.004,215.004,115.004,180.003,690.6436,465
2023-06-134,135.004,135.004,105.004,135.003,650.9123,290
2023-06-124,200.004,200.004,125.004,135.003,650.9125,802
2023-06-094,210.004,240.004,145.004,215.003,721.5539,506
2023-06-084,220.004,245.004,140.004,245.003,748.0334,768
2023-06-074,220.004,265.004,125.004,230.003,734.7966,999
2023-06-054,120.004,225.004,085.004,225.003,730.3737,507
2023-06-024,070.004,120.004,035.004,120.003,637.6736,700
2023-06-014,100.004,170.004,030.004,030.003,558.20114,729
2023-05-314,280.004,280.004,200.004,200.003,708.3047,933
2023-05-304,210.004,285.004,190.004,285.003,783.3552,985
2023-05-264,230.004,270.004,115.004,215.003,721.5547,272
2023-05-254,240.004,270.004,200.004,270.003,770.1127,122
2023-05-244,220.004,280.004,215.004,240.003,743.6235,453
2023-05-234,245.004,275.004,220.004,220.003,725.9635,050
2023-05-224,250.004,260.004,215.004,245.003,748.0368,591
2023-05-194,285.004,330.004,255.004,260.003,761.2861,888
2023-05-184,220.004,310.004,200.004,285.003,783.3578,418
2023-05-174,205.004,220.004,105.004,220.003,725.96116,316
2023-05-164,225.004,295.004,155.004,245.003,748.0372,607
2023-05-154,265.004,325.004,245.004,265.003,765.6958,625
2023-05-124,240.004,350.004,205.004,340.003,831.91169,262
2023-05-114,235.004,250.004,175.004,240.003,743.6255,651
2023-05-104,140.004,240.004,070.004,235.003,739.2038,598
2023-05-094,200.004,240.004,015.004,145.003,659.7438,271
← NewerPage 14 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.