Pungkang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,770.00 | 4,770.00 | 4,590.00 | 4,680.00 | 4,001.72 | 60,876 |
| 2021-11-19 | 4,890.00 | 4,890.00 | 4,755.00 | 4,770.00 | 4,078.68 | 64,440 |
| 2021-11-18 | 4,835.00 | 4,905.00 | 4,805.00 | 4,890.00 | 4,181.29 | 77,175 |
| 2021-11-17 | 4,755.00 | 4,920.00 | 4,755.00 | 4,835.00 | 4,134.26 | 115,608 |
| 2021-11-16 | 4,740.00 | 4,910.00 | 4,740.00 | 4,755.00 | 4,065.86 | 84,139 |
| 2021-11-15 | 4,615.00 | 4,740.00 | 4,615.00 | 4,740.00 | 4,053.03 | 44,665 |
| 2021-11-12 | 4,440.00 | 4,635.00 | 4,415.00 | 4,605.00 | 3,937.59 | 74,326 |
| 2021-11-11 | 4,655.00 | 4,775.00 | 4,505.00 | 4,505.00 | 3,852.09 | 132,566 |
| 2021-11-10 | 4,855.00 | 4,900.00 | 4,750.00 | 4,845.00 | 4,142.81 | 50,344 |
| 2021-11-09 | 4,890.00 | 4,940.00 | 4,840.00 | 4,855.00 | 4,151.36 | 46,310 |
| 2021-11-08 | 4,740.00 | 4,900.00 | 4,715.00 | 4,890.00 | 4,181.29 | 72,890 |
| 2021-11-05 | 4,790.00 | 4,915.00 | 4,730.00 | 4,835.00 | 4,134.26 | 47,229 |
| 2021-11-04 | 4,940.00 | 5,000.00 | 4,835.00 | 4,835.00 | 4,134.26 | 38,017 |
| 2021-11-03 | 4,955.00 | 4,980.00 | 4,890.00 | 4,960.00 | 4,241.14 | 51,381 |
| 2021-11-02 | 4,695.00 | 4,990.00 | 4,695.00 | 4,940.00 | 4,224.04 | 98,862 |
| 2021-11-01 | 4,820.00 | 4,820.00 | 4,500.00 | 4,760.00 | 4,070.13 | 55,804 |
| 2021-10-29 | 4,910.00 | 4,910.00 | 4,780.00 | 4,820.00 | 4,121.43 | 67,518 |
| 2021-10-28 | 5,030.00 | 5,030.00 | 4,795.00 | 4,920.00 | 4,206.94 | 126,707 |
| 2021-10-27 | 4,885.00 | 5,050.00 | 4,855.00 | 5,030.00 | 4,301.00 | 76,434 |
| 2021-10-26 | 4,905.00 | 4,980.00 | 4,870.00 | 4,885.00 | 4,177.01 | 41,731 |
| 2021-10-25 | 5,080.00 | 5,120.00 | 4,905.00 | 4,905.00 | 4,194.12 | 84,863 |
| 2021-10-22 | 4,995.00 | 5,150.00 | 4,980.00 | 5,080.00 | 4,343.75 | 150,597 |
| 2021-10-21 | 5,000.00 | 5,050.00 | 4,945.00 | 4,995.00 | 4,271.07 | 76,894 |
| 2021-10-20 | 5,000.00 | 5,080.00 | 4,950.00 | 4,995.00 | 4,271.07 | 158,821 |
| 2021-10-19 | 4,750.00 | 5,280.00 | 4,750.00 | 5,000.00 | 4,275.35 | 831,640 |
| 2021-10-18 | 4,720.00 | 4,765.00 | 4,690.00 | 4,750.00 | 4,061.58 | 53,059 |
| 2021-10-15 | 4,610.00 | 4,730.00 | 4,545.00 | 4,710.00 | 4,027.38 | 89,103 |
| 2021-10-14 | 4,410.00 | 4,570.00 | 4,410.00 | 4,565.00 | 3,903.39 | 57,316 |
← NewerPage 21 of 21 · 1,228 trading days
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.