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%WTI99.40▲ 2.32%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,840.003,840.003,775.003,830.003,381.6223,255
2022-11-103,780.003,790.003,705.003,775.003,333.0624,164
2022-11-093,770.003,825.003,765.003,780.003,337.4735,532
2022-11-083,750.003,805.003,745.003,765.003,324.2349,159
2022-11-073,750.003,780.003,705.003,750.003,310.9832,275
2022-11-043,710.003,740.003,685.003,715.003,280.0818,403
2022-11-033,685.003,745.003,650.003,745.003,306.5723,494
2022-11-023,730.003,750.003,695.003,720.003,284.5033,748
2022-11-013,865.003,865.003,625.003,675.003,244.76168,842
2022-10-313,805.003,805.003,645.003,725.003,288.9156,297
2022-10-283,750.003,755.003,645.003,645.003,218.2848,349
2022-10-273,745.003,785.003,710.003,750.003,310.9833,216
2022-10-263,795.003,795.003,705.003,745.003,306.5727,085
2022-10-253,725.003,805.003,690.003,715.003,280.0827,283
2022-10-243,590.003,695.003,590.003,690.003,258.0116,911
2022-10-213,555.003,650.003,555.003,590.003,169.7115,002
2022-10-203,570.003,670.003,570.003,590.003,169.7119,097
2022-10-193,700.003,700.003,600.003,610.003,187.3728,485
2022-10-183,585.003,660.003,555.003,640.003,213.8632,180
2022-10-173,420.003,545.003,355.003,545.003,129.9822,129
2022-10-143,405.003,480.003,405.003,465.003,059.3524,098
2022-10-133,630.003,630.003,385.003,405.003,006.3761,782
2022-10-123,635.003,660.003,540.003,630.003,205.0319,200
2022-10-113,780.003,785.003,625.003,665.003,235.9336,397
2022-10-073,790.003,820.003,740.003,820.003,372.7916,051
2022-10-063,660.003,795.003,660.003,790.003,346.3026,961
2022-10-053,755.003,835.003,660.003,660.003,231.5243,644
2022-10-043,590.003,720.003,590.003,720.003,284.5042,812
2022-09-303,455.003,600.003,440.003,570.003,152.0637,324
2022-09-293,445.003,680.003,445.003,570.003,152.06106,932
2022-09-283,535.003,670.003,460.003,600.003,178.5448,699
2022-09-273,630.003,745.003,580.003,685.003,253.5959,594
2022-09-263,825.003,905.003,695.003,745.003,306.5746,104
2022-09-234,010.004,045.003,920.003,955.003,491.9834,691
2022-09-223,950.004,055.003,920.004,025.003,553.7930,101
2022-09-214,090.004,090.003,950.004,030.003,558.2022,381
2022-09-203,870.004,090.003,870.004,090.003,611.1829,708
2022-09-193,980.004,010.003,900.003,920.003,461.0829,959
2022-09-164,110.004,110.003,965.003,990.003,522.8966,406
2022-09-154,125.004,160.004,055.004,120.003,637.6730,201
2022-09-144,050.004,125.003,970.004,125.003,642.0826,061
2022-09-134,075.004,130.004,075.004,125.003,642.0832,935
2022-09-084,025.004,125.004,025.004,035.003,562.6225,708
2022-09-074,295.004,300.004,000.004,025.003,553.79112,016
2022-09-064,040.004,160.004,030.004,160.003,672.9875,842
2022-09-054,070.004,175.004,010.004,040.003,567.0334,090
2022-09-023,970.004,245.003,970.004,070.003,593.5257,284
2022-09-014,105.004,105.004,010.004,010.003,540.5441,594
2022-08-314,050.004,120.004,005.004,105.003,624.4242,202
2022-08-304,065.004,100.004,020.004,050.003,575.8645,156
2022-08-294,115.004,255.004,025.004,120.003,522.8981,938
2022-08-264,380.004,380.004,280.004,290.003,668.2534,433
2022-08-254,215.004,350.004,215.004,350.003,719.5523,974
2022-08-244,185.004,205.004,150.004,175.003,569.9127,562
2022-08-234,180.004,295.004,175.004,210.003,599.8495,652
2022-08-224,285.004,305.004,175.004,180.003,574.1959,983
2022-08-194,325.004,380.004,315.004,325.003,698.1831,413
2022-08-184,330.004,360.004,250.004,360.003,728.1067,653
2022-08-174,400.004,440.004,355.004,380.003,745.2058,794
2022-08-164,370.004,410.004,340.004,400.003,762.3146,800
← NewerPage 17 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.