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
2025-01-232,675.002,740.002,675.002,680.002,542.4545,802
2025-01-222,690.002,755.002,690.002,710.002,570.9138,723
2025-01-212,815.002,840.002,675.002,720.002,580.40116,905
2025-01-202,765.002,805.002,720.002,780.002,637.32107,025
2025-01-173,050.003,075.002,765.002,800.002,656.291,172,763
2025-01-162,545.003,235.002,545.003,235.003,068.972,456,000
2025-01-152,435.002,490.002,395.002,490.002,362.2021,724
2025-01-142,400.002,485.002,380.002,435.002,310.0310,211
2025-01-132,400.002,415.002,375.002,400.002,276.8210,740
2025-01-102,405.002,415.002,390.002,400.002,276.822,338
2025-01-092,395.002,405.002,365.002,405.002,281.5714,345
2025-01-082,450.002,450.002,360.002,395.002,272.0815,839
2025-01-072,430.002,465.002,370.002,375.002,253.1038,843
2025-01-062,335.002,445.002,335.002,430.002,305.2815,833
2025-01-032,325.002,395.002,310.002,335.002,215.168,956
2025-01-022,265.002,410.002,265.002,300.002,181.9525,682
2024-12-302,345.002,370.002,265.002,265.002,148.7513,838
2024-12-272,320.002,370.002,320.002,345.002,224.647,335
2024-12-262,435.002,440.002,320.002,320.002,200.9323,727
2024-12-242,380.002,440.002,380.002,435.002,310.035,728
2024-12-232,410.002,420.002,350.002,375.002,253.1023,969
2024-12-202,410.002,420.002,400.002,420.002,295.804,693
2024-12-192,435.002,440.002,415.002,425.002,300.5411,903
2024-12-182,410.002,445.002,395.002,445.002,319.515,611
2024-12-172,370.002,440.002,370.002,410.002,286.315,005
2024-12-162,365.002,440.002,365.002,390.002,267.338,188
2024-12-132,345.002,410.002,340.002,365.002,243.6214,374
2024-12-122,310.002,450.002,295.002,365.002,243.6233,532
2024-12-112,340.002,345.002,270.002,310.002,191.4417,049
2024-12-102,180.002,300.002,145.002,275.002,158.2428,328
2024-12-092,270.002,275.002,080.002,190.002,077.6026,262
2024-12-062,420.002,420.002,280.002,300.002,181.9530,808
2024-12-052,430.002,480.002,390.002,440.002,314.7712,049
2024-12-042,480.002,480.002,335.002,440.002,314.7716,624
2024-12-032,500.002,500.002,470.002,480.002,352.7211,854
2024-12-022,550.002,550.002,500.002,500.002,371.699,197
2024-11-292,605.002,670.002,510.002,550.002,419.1212,470
2024-11-282,640.002,670.002,605.002,605.002,471.308,308
2024-11-272,660.002,670.002,630.002,630.002,495.0211,569
2024-11-262,650.002,665.002,630.002,660.002,523.483,002
2024-11-252,710.002,715.002,620.002,630.002,495.0223,625
2024-11-222,610.002,725.002,605.002,710.002,570.9112,572
2024-11-212,700.002,705.002,595.002,610.002,476.0422,089
2024-11-202,510.002,750.002,510.002,715.002,575.6562,863
2024-11-192,535.002,540.002,505.002,525.002,395.4112,139
2024-11-182,590.002,590.002,480.002,510.002,381.1810,148
2024-11-152,505.002,520.002,400.002,480.002,352.7210,966
2024-11-142,440.002,515.002,440.002,490.002,362.205,044
2024-11-132,440.002,510.002,360.002,440.002,314.7712,718
2024-11-122,605.002,605.002,440.002,440.002,314.7725,832
2024-11-112,690.002,690.002,565.002,640.002,504.5015,635
2024-11-082,700.002,700.002,645.002,690.002,551.949,398
2024-11-072,755.002,755.002,690.002,700.002,561.4212,095
2024-11-062,750.002,780.002,685.002,755.002,613.6017,166
2024-11-052,805.002,805.002,730.002,750.002,608.8613,559
2024-11-042,730.002,795.002,730.002,780.002,637.3211,354
2024-11-012,680.002,750.002,675.002,730.002,589.8814,292
2024-10-312,660.002,700.002,655.002,680.002,542.456,466
2024-10-302,740.002,750.002,650.002,660.002,523.4822,171
2024-10-292,715.002,740.002,680.002,725.002,585.1410,992
← NewerPage 8 of 21 · 1,227 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.