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%WTI99.56▲ 2.48%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,945.003,980.003,945.003,960.003,496.4021,883
2023-02-073,930.003,965.003,930.003,945.003,483.1526,527
2023-02-063,970.003,970.003,915.003,930.003,469.9117,351
2023-02-033,965.003,965.003,925.003,950.003,487.5722,486
2023-02-023,930.004,000.003,930.003,945.003,483.1515,806
2023-02-013,925.003,975.003,920.003,930.003,469.9121,786
2023-01-313,955.003,955.003,910.003,925.003,465.5016,117
2023-01-303,945.004,065.003,905.003,915.003,456.6731,089
2023-01-273,940.003,970.003,915.003,945.003,483.1526,873
2023-01-263,890.003,930.003,870.003,910.003,452.2519,420
2023-01-253,905.003,910.003,870.003,890.003,434.5960,666
2023-01-203,850.003,890.003,830.003,870.003,416.938,603
2023-01-193,825.003,850.003,775.003,830.003,381.627,951
2023-01-183,830.003,845.003,790.003,835.003,386.035,175
2023-01-173,910.003,910.003,820.003,830.003,381.6229,524
2023-01-163,910.003,920.003,860.003,890.003,434.5923,012
2023-01-133,815.003,915.003,810.003,870.003,416.9333,680
2023-01-123,790.003,830.003,790.003,815.003,368.3724,742
2023-01-113,765.003,790.003,750.003,790.003,346.3016,483
2023-01-103,755.003,780.003,755.003,765.003,324.238,928
2023-01-093,750.003,780.003,715.003,755.003,315.4023,764
2023-01-063,675.003,750.003,675.003,750.003,310.9812,679
2023-01-053,675.003,700.003,650.003,670.003,240.3513,345
2023-01-043,490.003,640.003,490.003,640.003,213.8628,691
2023-01-033,565.003,580.003,480.003,580.003,160.8924,502
2023-01-023,545.003,580.003,405.003,580.003,160.8933,018
2022-12-293,695.003,695.003,550.003,580.003,160.8920,861
2022-12-283,790.003,795.003,710.003,730.003,293.3211,149
2022-12-273,695.003,805.003,675.003,755.003,315.4020,964
2022-12-263,710.003,730.003,655.003,710.003,275.6723,227
2022-12-233,785.003,785.003,725.003,730.003,293.3218,317
2022-12-223,755.003,785.003,740.003,765.003,324.2321,448
2022-12-213,690.003,755.003,690.003,750.003,310.9829,412
2022-12-203,690.003,750.003,690.003,725.003,288.9121,190
2022-12-193,755.003,785.003,750.003,775.003,333.0614,311
2022-12-163,830.003,840.003,800.003,810.003,363.9623,530
2022-12-153,880.003,900.003,855.003,870.003,416.9320,855
2022-12-143,870.003,895.003,835.003,880.003,425.7616,445
2022-12-133,805.003,870.003,805.003,870.003,416.9321,943
2022-12-123,800.003,855.003,800.003,835.003,386.0324,189
2022-12-093,775.003,805.003,760.003,800.003,355.1335,740
2022-12-083,830.003,830.003,770.003,780.003,337.4723,881
2022-12-073,920.003,925.003,830.003,855.003,403.6933,883
2022-12-063,880.003,990.003,850.003,990.003,522.8937,767
2022-12-053,930.003,930.003,840.003,880.003,425.7644,839
2022-12-023,925.003,975.003,895.003,930.003,469.9140,449
2022-12-013,850.003,975.003,840.003,930.003,469.9168,794
2022-11-303,880.003,880.003,805.003,830.003,381.6238,848
2022-11-293,710.003,845.003,710.003,845.003,394.8639,777
2022-11-283,880.003,880.003,775.003,805.003,359.5433,392
2022-11-253,845.003,880.003,840.003,880.003,425.7630,394
2022-11-243,845.003,880.003,820.003,840.003,390.4549,386
2022-11-233,755.003,835.003,750.003,810.003,363.9641,040
2022-11-223,770.003,775.003,730.003,765.003,324.2324,482
2022-11-213,800.003,855.003,770.003,810.003,363.9623,863
2022-11-183,795.003,840.003,790.003,800.003,355.1337,114
2022-11-173,815.003,815.003,735.003,790.003,346.3033,178
2022-11-163,795.003,815.003,725.003,815.003,368.3790,186
2022-11-153,845.003,850.003,755.003,830.003,381.6265,471
2022-11-143,815.003,865.003,815.003,850.003,399.2834,795
← NewerPage 16 of 21 · 1,228 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.