Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 093380.KQ stock page

Pungkang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,750.002,770.002,740.002,745.002,604.114,885
2025-07-232,770.002,770.002,735.002,760.002,618.349,715
2025-07-222,770.002,775.002,755.002,770.002,627.837,794
2025-07-212,735.002,775.002,720.002,770.002,627.8311,855
2025-07-182,725.002,750.002,715.002,735.002,594.6313,170
2025-07-172,740.002,740.002,705.002,730.002,589.885,201
2025-07-162,730.002,740.002,725.002,740.002,599.375,115
2025-07-152,730.002,740.002,705.002,730.002,589.886,510
2025-07-142,710.002,730.002,700.002,730.002,589.8812,112
2025-07-112,720.002,720.002,705.002,710.002,570.918,175
2025-07-102,710.002,715.002,685.002,715.002,575.658,511
2025-07-092,720.002,750.002,690.002,710.002,570.9110,220
2025-07-082,780.002,780.002,700.002,720.002,580.407,700
2025-07-072,660.002,715.002,660.002,715.002,575.656,801
2025-07-042,675.002,710.002,655.002,675.002,537.7111,114
2025-07-032,635.002,690.002,635.002,675.002,537.717,526
2025-07-022,660.002,660.002,625.002,655.002,518.7311,021
2025-07-012,665.002,665.002,640.002,645.002,509.2510,112
2025-06-302,545.002,700.002,520.002,635.002,499.7620,018
2025-06-272,620.002,630.002,535.002,545.002,414.3813,125
2025-06-262,710.002,710.002,555.002,620.002,485.5318,602
2025-06-252,755.002,755.002,710.002,710.002,570.9118,513
2025-06-242,670.002,755.002,665.002,755.002,613.6035,251
2025-06-232,680.002,680.002,660.002,670.002,532.965,823
2025-06-202,675.002,705.002,675.002,680.002,542.459,562
2025-06-192,695.002,695.002,685.002,695.002,556.686,450
2025-06-182,700.002,700.002,690.002,695.002,556.6820,244
2025-06-172,730.002,750.002,680.002,700.002,561.4227,635
2025-06-162,690.002,730.002,680.002,730.002,589.8825,939
2025-06-132,675.002,715.002,665.002,690.002,551.9436,760
2025-06-122,650.002,700.002,645.002,675.002,537.7119,423
2025-06-112,635.002,650.002,600.002,650.002,513.9914,138
2025-06-102,640.002,655.002,615.002,615.002,480.7914,255
2025-06-092,645.002,655.002,620.002,640.002,504.5010,681
2025-06-052,605.002,665.002,605.002,665.002,528.224,057
2025-06-042,630.002,660.002,595.002,605.002,471.3011,189
2025-06-022,670.002,690.002,565.002,630.002,495.0215,416
2025-05-302,660.002,690.002,655.002,660.002,523.484,733
2025-05-292,590.002,670.002,590.002,660.002,523.485,634
2025-05-282,600.002,600.002,575.002,590.002,457.073,777
2025-05-272,600.002,615.002,595.002,600.002,466.563,987
2025-05-262,635.002,680.002,595.002,600.002,466.5616,866
2025-05-232,600.002,675.002,585.002,665.002,528.221,920
2025-05-222,665.002,665.002,560.002,620.002,485.5317,681
2025-05-212,675.002,685.002,635.002,665.002,528.2210,905
2025-05-202,565.002,695.002,540.002,695.002,556.687,952
2025-05-192,615.002,650.002,520.002,530.002,400.1517,218
2025-05-162,610.002,630.002,605.002,625.002,490.274,237
2025-05-152,665.002,665.002,615.002,630.002,495.022,169
2025-05-142,570.002,665.002,570.002,625.002,490.274,414
2025-05-132,600.002,600.002,570.002,570.002,438.1010,660
2025-05-122,505.002,645.002,505.002,615.002,480.798,819
2025-05-092,550.002,630.002,505.002,505.002,376.4319,298
2025-05-082,570.002,665.002,535.002,565.002,433.3514,054
2025-05-072,650.002,715.002,525.002,545.002,414.3842,313
2025-05-022,680.002,760.002,640.002,655.002,518.7321,551
2025-04-302,785.002,785.002,705.002,715.002,575.6514,455
2025-04-292,735.002,785.002,715.002,715.002,575.6533,781
2025-04-282,715.002,760.002,660.002,760.002,618.3427,212
2025-04-252,630.002,675.002,630.002,655.002,518.736,124
← NewerPage 6 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.