Pungkang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,595.00 | 4,715.00 | 4,595.00 | 4,685.00 | 4,006.00 | 249,560 |
| 2022-05-17 | 4,575.00 | 4,650.00 | 4,560.00 | 4,590.00 | 3,924.77 | 46,316 |
| 2022-05-16 | 4,420.00 | 4,610.00 | 4,420.00 | 4,575.00 | 3,911.94 | 123,828 |
| 2022-05-13 | 4,365.00 | 4,435.00 | 4,360.00 | 4,405.00 | 3,766.58 | 91,551 |
| 2022-05-12 | 4,530.00 | 4,530.00 | 4,345.00 | 4,410.00 | 3,770.86 | 85,601 |
| 2022-05-11 | 4,440.00 | 4,565.00 | 4,435.00 | 4,530.00 | 3,873.46 | 54,462 |
| 2022-05-10 | 4,480.00 | 4,500.00 | 4,310.00 | 4,440.00 | 3,796.51 | 72,043 |
| 2022-05-09 | 4,595.00 | 4,640.00 | 4,530.00 | 4,545.00 | 3,886.29 | 115,077 |
| 2022-05-06 | 4,590.00 | 4,645.00 | 4,570.00 | 4,595.00 | 3,929.04 | 93,850 |
| 2022-05-04 | 4,625.00 | 4,690.00 | 4,605.00 | 4,615.00 | 3,946.15 | 146,737 |
| 2022-05-03 | 4,600.00 | 4,640.00 | 4,590.00 | 4,620.00 | 3,950.42 | 133,488 |
| 2022-05-02 | 4,460.00 | 4,615.00 | 4,435.00 | 4,600.00 | 3,933.32 | 131,281 |
| 2022-04-29 | 4,420.00 | 4,600.00 | 4,405.00 | 4,480.00 | 3,830.71 | 234,986 |
| 2022-04-28 | 4,485.00 | 4,750.00 | 4,395.00 | 4,400.00 | 3,762.31 | 288,599 |
| 2022-04-27 | 4,460.00 | 4,520.00 | 4,405.00 | 4,485.00 | 3,834.99 | 68,862 |
| 2022-04-26 | 4,525.00 | 4,610.00 | 4,510.00 | 4,570.00 | 3,907.67 | 69,759 |
| 2022-04-25 | 4,505.00 | 4,590.00 | 4,405.00 | 4,565.00 | 3,903.39 | 77,895 |
| 2022-04-22 | 4,585.00 | 4,625.00 | 4,470.00 | 4,570.00 | 3,907.67 | 119,852 |
| 2022-04-21 | 4,610.00 | 4,665.00 | 4,570.00 | 4,630.00 | 3,958.97 | 95,588 |
| 2022-04-20 | 4,545.00 | 4,710.00 | 4,545.00 | 4,610.00 | 3,941.87 | 198,711 |
| 2022-04-19 | 4,470.00 | 4,595.00 | 4,445.00 | 4,580.00 | 3,916.22 | 116,253 |
| 2022-04-18 | 4,490.00 | 4,535.00 | 4,435.00 | 4,470.00 | 3,822.16 | 44,934 |
| 2022-04-15 | 4,460.00 | 4,500.00 | 4,415.00 | 4,490.00 | 3,839.26 | 45,225 |
| 2022-04-14 | 4,535.00 | 4,545.00 | 4,455.00 | 4,480.00 | 3,830.71 | 69,263 |
| 2022-04-13 | 4,415.00 | 4,545.00 | 4,415.00 | 4,535.00 | 3,877.74 | 99,615 |
| 2022-04-12 | 4,300.00 | 4,455.00 | 4,260.00 | 4,415.00 | 3,775.13 | 85,454 |
| 2022-04-11 | 4,430.00 | 4,430.00 | 4,330.00 | 4,350.00 | 3,719.55 | 52,361 |
| 2022-04-08 | 4,345.00 | 4,460.00 | 4,325.00 | 4,410.00 | 3,770.86 | 60,534 |
| 2022-04-07 | 4,515.00 | 4,515.00 | 4,360.00 | 4,365.00 | 3,732.38 | 93,504 |
| 2022-04-06 | 4,570.00 | 4,580.00 | 4,480.00 | 4,515.00 | 3,860.64 | 69,410 |
| 2022-04-05 | 4,565.00 | 4,570.00 | 4,500.00 | 4,570.00 | 3,907.67 | 107,447 |
| 2022-04-04 | 4,405.00 | 4,535.00 | 4,380.00 | 4,500.00 | 3,847.81 | 138,235 |
| 2022-04-01 | 4,530.00 | 4,570.00 | 4,450.00 | 4,465.00 | 3,817.88 | 111,675 |
| 2022-03-31 | 4,475.00 | 4,555.00 | 4,470.00 | 4,525.00 | 3,869.19 | 100,370 |
| 2022-03-30 | 4,450.00 | 4,750.00 | 4,440.00 | 4,470.00 | 3,822.16 | 1,194,737 |
| 2022-03-29 | 4,285.00 | 4,405.00 | 4,285.00 | 4,395.00 | 3,758.03 | 127,769 |
| 2022-03-28 | 4,280.00 | 4,355.00 | 4,255.00 | 4,305.00 | 3,681.07 | 77,970 |
| 2022-03-25 | 4,285.00 | 4,305.00 | 4,250.00 | 4,270.00 | 3,651.15 | 61,061 |
| 2022-03-24 | 4,270.00 | 4,300.00 | 4,225.00 | 4,280.00 | 3,659.70 | 69,196 |
| 2022-03-23 | 4,245.00 | 4,300.00 | 4,245.00 | 4,270.00 | 3,651.15 | 84,901 |
| 2022-03-22 | 4,195.00 | 4,260.00 | 4,190.00 | 4,245.00 | 3,629.77 | 99,910 |
| 2022-03-21 | 4,190.00 | 4,240.00 | 4,170.00 | 4,195.00 | 3,587.02 | 70,210 |
| 2022-03-18 | 4,200.00 | 4,210.00 | 4,155.00 | 4,190.00 | 3,582.74 | 58,342 |
| 2022-03-17 | 4,140.00 | 4,200.00 | 4,090.00 | 4,200.00 | 3,591.29 | 133,050 |
| 2022-03-16 | 4,070.00 | 4,085.00 | 4,050.00 | 4,085.00 | 3,492.96 | 64,773 |
| 2022-03-15 | 4,005.00 | 4,065.00 | 4,005.00 | 4,035.00 | 3,450.21 | 70,452 |
| 2022-03-14 | 4,100.00 | 4,100.00 | 4,000.00 | 4,025.00 | 3,441.65 | 95,611 |
| 2022-03-11 | 4,085.00 | 4,090.00 | 4,030.00 | 4,070.00 | 3,480.13 | 68,208 |
| 2022-03-10 | 4,050.00 | 4,095.00 | 4,030.00 | 4,055.00 | 3,467.31 | 49,381 |
| 2022-03-08 | 3,970.00 | 4,035.00 | 3,965.00 | 4,020.00 | 3,437.38 | 55,261 |
| 2022-03-07 | 4,140.00 | 4,170.00 | 4,030.00 | 4,035.00 | 3,450.21 | 80,314 |
| 2022-03-04 | 4,125.00 | 4,160.00 | 4,060.00 | 4,100.00 | 3,505.78 | 75,301 |
| 2022-03-03 | 4,105.00 | 4,165.00 | 4,105.00 | 4,125.00 | 3,527.16 | 69,875 |
| 2022-03-02 | 4,015.00 | 4,140.00 | 4,015.00 | 4,110.00 | 3,514.34 | 90,332 |
| 2022-02-28 | 4,015.00 | 4,055.00 | 3,990.00 | 4,015.00 | 3,433.10 | 54,829 |
| 2022-02-25 | 4,000.00 | 4,050.00 | 3,965.00 | 4,000.00 | 3,420.28 | 118,145 |
| 2022-02-24 | 4,060.00 | 4,080.00 | 3,950.00 | 3,960.00 | 3,386.07 | 144,794 |
| 2022-02-23 | 4,020.00 | 4,080.00 | 4,020.00 | 4,060.00 | 3,471.58 | 70,572 |
| 2022-02-22 | 4,030.00 | 4,085.00 | 4,000.00 | 4,020.00 | 3,437.38 | 107,728 |
| 2022-02-21 | 4,120.00 | 4,200.00 | 4,065.00 | 4,100.00 | 3,505.78 | 78,588 |
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.