Pungkang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,365.00 | 4,390.00 | 4,330.00 | 4,370.00 | 3,736.65 | 31,232 |
| 2022-08-11 | 4,330.00 | 4,365.00 | 4,315.00 | 4,365.00 | 3,732.38 | 21,710 |
| 2022-08-10 | 4,340.00 | 4,390.00 | 4,325.00 | 4,330.00 | 3,702.45 | 22,209 |
| 2022-08-09 | 4,355.00 | 4,365.00 | 4,320.00 | 4,340.00 | 3,711.00 | 35,664 |
| 2022-08-08 | 4,365.00 | 4,370.00 | 4,335.00 | 4,355.00 | 3,723.83 | 32,389 |
| 2022-08-05 | 4,360.00 | 4,385.00 | 4,325.00 | 4,365.00 | 3,732.38 | 23,189 |
| 2022-08-04 | 4,350.00 | 4,380.00 | 4,315.00 | 4,360.00 | 3,728.10 | 18,524 |
| 2022-08-03 | 4,305.00 | 4,350.00 | 4,290.00 | 4,350.00 | 3,719.55 | 23,383 |
| 2022-08-02 | 4,320.00 | 4,350.00 | 4,280.00 | 4,305.00 | 3,681.07 | 39,147 |
| 2022-08-01 | 4,300.00 | 4,320.00 | 4,255.00 | 4,320.00 | 3,693.90 | 43,568 |
| 2022-07-29 | 4,255.00 | 4,290.00 | 4,230.00 | 4,265.00 | 3,646.87 | 81,880 |
| 2022-07-28 | 4,240.00 | 4,265.00 | 4,215.00 | 4,255.00 | 3,638.32 | 26,596 |
| 2022-07-27 | 4,220.00 | 4,245.00 | 4,195.00 | 4,240.00 | 3,625.49 | 27,645 |
| 2022-07-26 | 4,220.00 | 4,245.00 | 4,195.00 | 4,245.00 | 3,629.77 | 21,703 |
| 2022-07-25 | 4,270.00 | 4,270.00 | 4,185.00 | 4,220.00 | 3,608.39 | 30,086 |
| 2022-07-22 | 4,170.00 | 4,235.00 | 4,170.00 | 4,185.00 | 3,578.47 | 21,100 |
| 2022-07-21 | 4,150.00 | 4,250.00 | 4,150.00 | 4,190.00 | 3,582.74 | 30,439 |
| 2022-07-20 | 4,120.00 | 4,210.00 | 4,100.00 | 4,150.00 | 3,548.54 | 34,280 |
| 2022-07-19 | 4,100.00 | 4,155.00 | 4,095.00 | 4,100.00 | 3,505.78 | 18,040 |
| 2022-07-18 | 4,085.00 | 4,105.00 | 4,045.00 | 4,100.00 | 3,505.78 | 24,341 |
| 2022-07-15 | 4,045.00 | 4,085.00 | 3,985.00 | 4,085.00 | 3,492.96 | 32,471 |
| 2022-07-14 | 4,070.00 | 4,080.00 | 4,010.00 | 4,045.00 | 3,458.76 | 20,281 |
| 2022-07-13 | 4,005.00 | 4,080.00 | 3,995.00 | 4,070.00 | 3,480.13 | 26,226 |
| 2022-07-12 | 4,005.00 | 4,045.00 | 3,985.00 | 4,045.00 | 3,458.76 | 44,269 |
| 2022-07-11 | 4,070.00 | 4,090.00 | 4,025.00 | 4,055.00 | 3,467.31 | 37,043 |
| 2022-07-08 | 4,055.00 | 4,115.00 | 4,030.00 | 4,070.00 | 3,480.13 | 25,657 |
| 2022-07-07 | 3,930.00 | 4,080.00 | 3,930.00 | 4,055.00 | 3,467.31 | 58,747 |
| 2022-07-06 | 3,920.00 | 3,990.00 | 3,905.00 | 3,935.00 | 3,364.70 | 75,457 |
| 2022-07-05 | 3,765.00 | 4,310.00 | 3,765.00 | 3,905.00 | 3,339.05 | 429,287 |
| 2022-07-04 | 3,800.00 | 3,925.00 | 3,590.00 | 3,765.00 | 3,219.34 | 61,425 |
| 2022-07-01 | 3,795.00 | 3,980.00 | 3,795.00 | 3,835.00 | 3,279.19 | 49,280 |
| 2022-06-30 | 3,850.00 | 3,910.00 | 3,770.00 | 3,795.00 | 3,244.99 | 44,701 |
| 2022-06-29 | 3,830.00 | 3,850.00 | 3,755.00 | 3,850.00 | 3,292.02 | 29,029 |
| 2022-06-28 | 3,830.00 | 3,900.00 | 3,790.00 | 3,850.00 | 3,292.02 | 38,616 |
| 2022-06-27 | 3,780.00 | 3,825.00 | 3,635.00 | 3,825.00 | 3,270.64 | 45,694 |
| 2022-06-24 | 3,400.00 | 3,610.00 | 3,400.00 | 3,600.00 | 3,078.25 | 26,903 |
| 2022-06-23 | 3,685.00 | 3,720.00 | 3,400.00 | 3,400.00 | 2,907.24 | 93,553 |
| 2022-06-22 | 3,830.00 | 3,920.00 | 3,690.00 | 3,720.00 | 3,180.86 | 76,057 |
| 2022-06-21 | 3,770.00 | 3,900.00 | 3,725.00 | 3,820.00 | 3,266.37 | 51,454 |
| 2022-06-20 | 3,965.00 | 4,000.00 | 3,715.00 | 3,760.00 | 3,215.06 | 96,374 |
| 2022-06-17 | 3,920.00 | 3,965.00 | 3,820.00 | 3,965.00 | 3,390.35 | 50,876 |
| 2022-06-16 | 3,915.00 | 4,130.00 | 3,915.00 | 3,975.00 | 3,398.90 | 75,696 |
| 2022-06-15 | 4,055.00 | 4,110.00 | 3,915.00 | 3,915.00 | 3,347.60 | 102,208 |
| 2022-06-14 | 4,055.00 | 4,125.00 | 3,970.00 | 4,115.00 | 3,518.61 | 98,714 |
| 2022-06-13 | 4,125.00 | 4,235.00 | 4,105.00 | 4,170.00 | 3,565.64 | 105,734 |
| 2022-06-10 | 4,465.00 | 4,520.00 | 4,300.00 | 4,300.00 | 3,676.80 | 88,485 |
| 2022-06-09 | 4,640.00 | 4,680.00 | 4,420.00 | 4,420.00 | 3,779.41 | 131,987 |
| 2022-06-08 | 4,610.00 | 4,720.00 | 4,610.00 | 4,635.00 | 3,963.25 | 100,028 |
| 2022-06-07 | 4,705.00 | 4,915.00 | 4,540.00 | 4,620.00 | 3,950.42 | 674,545 |
| 2022-06-03 | 4,630.00 | 4,690.00 | 4,570.00 | 4,690.00 | 4,010.28 | 86,352 |
| 2022-06-02 | 4,600.00 | 4,675.00 | 4,560.00 | 4,620.00 | 3,950.42 | 66,749 |
| 2022-05-31 | 4,500.00 | 4,640.00 | 4,500.00 | 4,625.00 | 3,954.70 | 77,250 |
| 2022-05-30 | 4,505.00 | 4,585.00 | 4,500.00 | 4,500.00 | 3,847.81 | 38,616 |
| 2022-05-27 | 4,515.00 | 4,560.00 | 4,470.00 | 4,500.00 | 3,847.81 | 30,891 |
| 2022-05-26 | 4,450.00 | 4,530.00 | 4,450.00 | 4,475.00 | 3,826.44 | 25,426 |
| 2022-05-25 | 4,520.00 | 4,520.00 | 4,400.00 | 4,490.00 | 3,839.26 | 46,110 |
| 2022-05-24 | 4,545.00 | 4,575.00 | 4,510.00 | 4,520.00 | 3,864.91 | 47,002 |
| 2022-05-23 | 4,565.00 | 4,585.00 | 4,515.00 | 4,575.00 | 3,911.94 | 36,930 |
| 2022-05-20 | 4,550.00 | 4,625.00 | 4,550.00 | 4,565.00 | 3,903.39 | 50,643 |
| 2022-05-19 | 4,500.00 | 4,640.00 | 4,500.00 | 4,590.00 | 3,924.77 | 77,661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 80.0000 KRW |
| 2025-08-28 | 80.0000 KRW |
| 2024-08-29 | 80.0000 KRW |
| 2023-08-30 | 200.0000 KRW |
| 2022-08-30 | 130.0000 KRW |
| 2021-08-30 | 100.0000 KRW |
| 2020-08-28 | 30.0000 KRW |
| 2019-08-29 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.