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%WTI99.10▲ 2.01%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,195.004,250.004,135.004,200.003,708.3041,057
2023-05-044,150.004,195.004,140.004,195.003,703.8923,629
2023-05-034,130.004,200.004,130.004,200.003,708.3042,533
2023-05-024,000.004,200.004,000.004,200.003,708.30107,187
2023-04-283,950.003,995.003,900.003,985.003,518.4772,751
2023-04-273,890.003,890.003,830.003,890.003,434.5939,535
2023-04-263,875.003,935.003,850.003,890.003,434.5937,684
2023-04-253,900.003,910.003,820.003,875.003,421.3562,185
2023-04-243,930.003,955.003,855.003,900.003,443.42105,042
2023-04-214,095.004,120.003,930.003,930.003,469.91136,384
2023-04-204,335.004,335.004,140.004,140.003,655.3363,824
2023-04-194,405.004,550.004,260.004,335.003,827.50113,102
2023-04-184,430.004,445.004,350.004,415.003,898.1330,309
2023-04-174,350.004,440.004,230.004,430.003,911.3778,750
2023-04-144,405.004,460.004,350.004,350.003,840.7437,795
2023-04-134,415.004,425.004,355.004,405.003,889.3017,645
2023-04-124,400.004,445.004,350.004,415.003,898.1340,093
2023-04-114,365.004,400.004,160.004,400.003,884.8947,510
2023-04-104,405.004,415.004,250.004,365.003,853.9846,582
2023-04-074,240.004,365.004,240.004,365.003,853.9847,992
2023-04-064,490.004,490.004,165.004,240.003,743.6275,309
2023-04-054,345.004,405.004,300.004,355.003,845.16102,358
2023-04-044,290.004,345.004,255.004,295.003,792.1898,091
2023-04-034,140.004,290.004,140.004,290.003,787.76281,974
2023-03-314,090.004,135.003,980.004,130.003,646.5091,942
2023-03-303,915.003,980.003,915.003,980.003,514.0646,484
2023-03-293,915.003,915.003,875.003,915.003,456.6713,550
2023-03-283,885.003,920.003,870.003,915.003,456.6714,896
2023-03-273,890.003,900.003,865.003,885.003,430.1817,141
2023-03-243,895.003,900.003,875.003,900.003,443.4216,107
2023-03-233,900.003,920.003,865.003,900.003,443.4220,556
2023-03-223,900.003,970.003,855.003,940.003,478.7423,245
2023-03-213,960.003,970.003,865.003,895.003,439.0135,546
2023-03-203,960.003,960.003,940.003,960.003,496.407,674
2023-03-173,930.004,010.003,920.003,960.003,496.4016,152
2023-03-163,930.003,950.003,880.003,930.003,469.9121,522
2023-03-153,845.003,940.003,845.003,930.003,469.9134,472
2023-03-143,925.003,925.003,825.003,825.003,377.2034,454
2023-03-133,885.003,995.003,855.003,970.003,505.2332,720
2023-03-104,050.004,175.003,995.004,005.003,536.1328,646
2023-03-094,100.004,170.004,040.004,050.003,575.8619,945
2023-03-084,110.004,165.004,060.004,060.003,584.6919,352
2023-03-074,135.004,175.004,105.004,155.003,668.5727,314
2023-03-064,125.004,155.004,085.004,135.003,650.9122,382
2023-03-034,125.004,170.004,095.004,125.003,642.0838,225
2023-03-024,085.004,140.004,070.004,125.003,642.0867,001
2023-02-283,975.004,050.003,975.004,045.003,571.4540,068
2023-02-274,005.004,015.003,935.003,985.003,518.4730,514
2023-02-243,995.004,060.003,975.004,005.003,536.1342,793
2023-02-233,895.003,950.003,870.003,950.003,487.5725,384
2023-02-223,985.003,985.003,930.003,935.003,474.3225,201
2023-02-213,970.003,995.003,910.003,985.003,518.4732,398
2023-02-203,855.003,935.003,840.003,930.003,469.9142,332
2023-02-173,870.003,870.003,835.003,840.003,390.4524,393
2023-02-163,760.003,850.003,760.003,840.003,390.4522,481
2023-02-153,870.003,900.003,825.003,835.003,386.0321,066
2023-02-143,880.003,905.003,855.003,900.003,443.4215,659
2023-02-133,905.003,910.003,845.003,895.003,439.0115,474
2023-02-103,980.003,980.003,900.003,905.003,447.8423,592
2023-02-094,000.004,000.003,960.003,970.003,505.2310,425
← NewerPage 15 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.