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%WTI99.22▲ 2.13%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,100.004,200.004,060.004,120.003,522.8987,569
2022-02-174,235.004,250.004,060.004,180.003,574.19199,686
2022-02-164,060.004,210.004,055.004,170.003,565.64184,876
2022-02-153,975.004,500.003,975.004,025.003,441.65930,098
2022-02-144,005.004,070.003,930.003,975.003,398.90167,787
2022-02-114,185.004,190.004,085.004,090.003,497.2399,859
2022-02-104,235.004,270.004,160.004,195.003,587.0278,589
2022-02-094,140.004,245.004,120.004,235.003,621.22109,000
2022-02-084,235.004,350.004,085.004,110.003,514.34192,527
2022-02-074,375.004,400.004,195.004,235.003,621.22186,522
2022-02-044,245.004,390.004,210.004,375.003,740.93194,115
2022-02-034,285.004,330.004,190.004,225.003,612.67278,213
2022-01-283,910.004,160.003,910.004,150.003,548.54330,387
2022-01-274,130.004,175.003,900.003,965.003,390.35537,992
2022-01-264,050.004,210.004,045.004,180.003,574.19344,835
2022-01-254,260.004,330.003,950.004,100.003,505.78818,291
2022-01-244,580.004,665.004,260.004,260.003,642.60613,106
2022-01-214,585.004,675.004,520.004,630.003,958.97568,029
2022-01-204,710.004,745.004,525.004,620.003,950.42822,230
2022-01-194,900.004,960.004,635.004,705.004,023.101,895,075
2022-01-185,660.006,740.005,120.005,140.004,395.0621,429,119
2022-01-174,995.005,310.004,760.005,280.004,514.771,955,427
2022-01-145,140.005,200.005,000.005,010.004,283.90725,792
2022-01-134,835.005,750.004,800.005,140.004,395.066,788,051
2022-01-124,690.004,930.004,665.004,795.004,100.06323,781
2022-01-114,565.004,730.004,490.004,710.004,027.38106,682
2022-01-104,665.004,680.004,595.004,615.003,946.1585,320
2022-01-074,500.004,645.004,490.004,620.003,950.4279,789
2022-01-064,450.004,560.004,415.004,550.003,890.5750,067
2022-01-054,620.004,690.004,550.004,565.003,903.3976,846
2022-01-044,410.004,850.004,405.004,620.003,950.42141,107
2022-01-034,420.004,455.004,390.004,410.003,770.8638,311
2021-12-304,370.004,425.004,365.004,420.003,779.4124,751
2021-12-294,310.004,415.004,310.004,415.003,775.1321,176
2021-12-284,425.004,425.004,260.004,370.003,736.6561,500
2021-12-274,390.004,425.004,350.004,425.003,783.6824,599
2021-12-244,320.004,390.004,315.004,370.003,736.6549,283
2021-12-234,325.004,340.004,295.004,320.003,693.9036,761
2021-12-224,230.004,310.004,215.004,305.003,681.0741,044
2021-12-214,230.004,230.004,135.004,230.003,616.9468,807
2021-12-204,315.004,315.004,240.004,270.003,651.1562,804
2021-12-174,325.004,395.004,320.004,355.003,723.8339,542
2021-12-164,280.004,325.004,240.004,325.003,698.1842,567
2021-12-154,385.004,385.004,265.004,280.003,659.7077,053
2021-12-144,490.004,490.004,350.004,440.003,796.5160,432
2021-12-134,285.004,490.004,285.004,490.003,839.2678,840
2021-12-104,310.004,320.004,245.004,285.003,663.9745,573
2021-12-094,205.004,300.004,205.004,290.003,668.2576,297
2021-12-084,305.004,380.004,205.004,205.003,595.5769,751
2021-12-074,270.004,380.004,245.004,280.003,659.7039,365
2021-12-064,230.004,275.004,225.004,250.003,634.0561,295
2021-12-034,165.004,230.004,135.004,230.003,616.9451,109
2021-12-023,970.004,140.003,950.004,125.003,527.1678,168
2021-12-013,840.003,985.003,815.003,970.003,394.6370,233
2021-11-304,085.004,240.003,835.003,880.003,317.67114,459
2021-11-294,030.004,210.003,895.004,140.003,539.9972,750
2021-11-264,430.004,430.004,150.004,210.003,599.84111,523
2021-11-254,620.004,690.004,410.004,430.003,787.9670,119
2021-11-244,455.004,635.004,420.004,620.003,950.4296,392
2021-11-234,680.004,680.004,440.004,500.003,847.8157,523
← NewerPage 20 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.