Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,570.002,645.002,505.002,620.002,552.827,515
2026-07-162,640.002,690.002,545.002,590.002,523.5929,031
2026-07-152,540.002,630.002,505.002,630.002,562.5616,049
2026-07-142,525.002,590.002,500.002,540.002,474.8714,059
2026-07-132,525.002,550.002,500.002,545.002,479.7428,073
2026-07-102,515.002,590.002,465.002,525.002,460.2632,440
2026-07-092,520.002,605.002,495.002,500.002,435.9030,787
2026-07-082,530.002,630.002,470.002,595.002,528.4629,818
2026-07-072,465.002,540.002,450.002,530.002,465.1349,731
2026-07-062,490.002,550.002,385.002,490.002,426.1584,320
2026-07-032,525.002,525.002,255.002,400.002,338.46351,547
2026-07-022,520.002,765.002,360.002,645.002,577.182,250,420
2026-07-012,080.002,135.002,060.002,130.002,075.3820,624
2026-06-302,105.002,130.002,025.002,080.002,026.6724,565
2026-06-292,185.002,185.002,080.002,080.002,026.6765,932
2026-06-262,250.002,255.002,150.002,185.002,128.976,256
2026-06-252,300.002,305.002,210.002,250.002,192.316,352
2026-06-242,240.002,300.002,210.002,250.002,192.3111,212
2026-06-232,420.002,450.002,180.002,240.002,182.5638,187
2026-06-222,450.002,515.002,310.002,515.002,450.5141,464
2026-06-192,495.002,525.002,370.002,520.002,455.3816,732
2026-06-182,495.002,540.002,445.002,495.002,431.037,078
2026-06-172,465.002,540.002,465.002,495.002,431.034,144
2026-06-162,455.002,530.002,455.002,480.002,416.418,989
2026-06-152,495.002,530.002,475.002,475.002,411.548,998
2026-06-122,420.002,495.002,420.002,495.002,431.039,539
2026-06-112,385.002,440.002,310.002,440.002,377.447,599
2026-06-102,390.002,535.002,330.002,385.002,323.856,585
2026-06-092,395.002,400.002,315.002,385.002,323.8510,721
2026-06-082,200.002,415.002,100.002,415.002,353.0822,711
2026-06-052,495.002,495.002,375.002,420.002,357.957,051
2026-06-042,530.002,580.002,415.002,435.002,372.568,844
2026-06-022,510.002,530.002,330.002,530.002,465.1314,432
2026-06-012,595.002,600.002,445.002,480.002,416.4123,734
2026-05-292,655.002,655.002,505.002,595.002,528.4619,166
2026-05-282,750.002,765.002,655.002,675.002,606.4113,564
2026-05-272,865.002,880.002,765.002,765.002,694.1026,497
2026-05-262,740.002,885.002,740.002,855.002,781.7939,320
2026-05-222,685.002,780.002,675.002,725.002,655.1322,477
2026-05-212,670.002,750.002,620.002,685.002,616.1525,655
2026-05-202,705.002,720.002,620.002,640.002,572.3117,809
2026-05-192,750.002,835.002,705.002,705.002,635.6418,724
2026-05-182,570.002,835.002,500.002,835.002,762.3183,875
2026-05-152,630.002,630.002,565.002,570.002,504.1030,768
2026-05-142,600.002,605.002,530.002,595.002,528.4611,027
2026-05-132,620.002,650.002,590.002,600.002,533.338,598
2026-05-122,690.002,745.002,505.002,620.002,552.8221,414
2026-05-112,875.002,875.002,695.002,700.002,630.7725,967
2026-05-082,840.002,885.002,820.002,835.002,762.318,742
2026-05-072,840.002,850.002,825.002,840.002,767.186,144
2026-05-062,895.002,895.002,830.002,850.002,776.9210,828
2026-05-042,835.002,930.002,835.002,895.002,820.7722,796
2026-04-302,770.002,840.002,770.002,835.002,762.3128,215
2026-04-292,770.002,820.002,765.002,770.002,698.9721,663
2026-04-282,795.002,795.002,755.002,765.002,694.106,538
2026-04-272,770.002,805.002,765.002,795.002,723.3313,054
2026-04-242,735.002,765.002,730.002,735.002,664.876,248
2026-04-232,720.002,755.002,720.002,740.002,669.748,159
2026-04-222,755.002,780.002,720.002,735.002,664.8716,025
2026-04-212,770.002,770.002,685.002,755.002,684.3610,026
← NewerPage 2 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.