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
2024-10-282,755.002,755.002,705.002,705.002,566.179,872
2024-10-252,775.002,775.002,685.002,705.002,566.1714,723
2024-10-242,855.002,865.002,770.002,775.002,632.5815,780
2024-10-232,885.002,885.002,855.002,855.002,708.475,870
2024-10-222,950.002,955.002,810.002,890.002,741.6710,196
2024-10-213,000.003,000.002,930.002,935.002,784.367,281
2024-10-183,010.003,010.002,985.003,000.002,846.033,481
2024-10-173,050.003,050.002,995.003,025.002,869.745,451
2024-10-163,060.003,065.003,020.003,050.002,893.468,433
2024-10-153,080.003,080.003,060.003,075.002,917.186,653
2024-10-143,100.003,100.003,070.003,080.002,921.926,831
2024-10-113,105.003,110.003,080.003,100.002,940.893,682
2024-10-103,130.003,155.003,085.003,105.002,945.649,163
2024-10-083,120.003,135.003,110.003,115.002,955.124,165
2024-10-073,135.003,135.003,100.003,135.002,974.108,301
2024-10-043,140.003,150.003,115.003,135.002,974.105,250
2024-10-023,160.003,160.003,125.003,150.002,988.334,407
2024-09-303,130.003,160.003,125.003,140.002,978.848,403
2024-09-273,205.003,215.003,130.003,130.002,969.3620,209
2024-09-263,205.003,210.003,165.003,180.003,016.7911,601
2024-09-253,205.003,215.003,170.003,205.003,040.517,176
2024-09-243,155.003,185.003,150.003,185.003,021.538,071
2024-09-233,170.003,180.003,140.003,155.002,993.076,898
2024-09-203,185.003,205.003,170.003,170.003,007.305,116
2024-09-193,190.003,195.003,160.003,185.003,021.533,487
2024-09-133,190.003,230.003,155.003,155.002,993.0713,146
2024-09-123,245.003,245.003,135.003,160.002,997.828,679
2024-09-113,205.003,520.003,145.003,145.002,983.5947,978
2024-09-103,290.003,295.003,130.003,150.002,988.3317,899
2024-09-093,335.003,335.003,275.003,290.003,121.148,363
2024-09-063,320.003,410.003,285.003,300.003,130.636,323
2024-09-053,345.003,380.003,295.003,295.003,125.894,766
2024-09-043,420.003,420.003,355.003,360.003,187.556,115
2024-09-033,415.003,455.003,415.003,420.003,244.471,262
2024-09-023,425.003,450.003,400.003,435.003,258.706,172
2024-08-303,435.003,435.003,405.003,425.003,249.214,936
2024-08-293,450.003,500.003,435.003,435.003,258.7021,630
2024-08-283,600.003,600.003,550.003,550.003,291.9023,606
2024-08-273,600.003,605.003,580.003,605.003,342.915,181
2024-08-263,600.003,615.003,575.003,605.003,342.9110,861
2024-08-233,600.003,615.003,575.003,615.003,352.186,733
2024-08-223,590.003,635.003,565.003,620.003,356.827,729
2024-08-213,570.003,630.003,525.003,620.003,356.825,387
2024-08-203,555.003,600.003,545.003,600.003,338.2726,253
2024-08-193,580.003,580.003,530.003,580.003,319.7210,741
2024-08-163,555.003,590.003,530.003,580.003,319.7211,383
2024-08-143,555.003,590.003,555.003,590.003,329.008,210
2024-08-133,570.003,615.003,350.003,595.003,333.6313,629
2024-08-123,570.003,625.003,550.003,590.003,329.008,492
2024-08-093,560.003,620.003,550.003,595.003,333.6312,552
2024-08-083,565.003,595.003,515.003,595.003,333.636,136
2024-08-073,435.003,620.003,435.003,605.003,342.9126,368
2024-08-063,455.003,600.003,405.003,570.003,310.4515,863
2024-08-053,575.003,575.003,430.003,455.003,203.8120,849
2024-08-023,570.003,650.003,550.003,650.003,384.638,629
2024-08-013,600.003,620.003,565.003,620.003,356.8211,715
2024-07-313,570.003,620.003,550.003,620.003,356.824,220
2024-07-303,570.003,595.003,545.003,590.003,329.007,514
2024-07-293,550.003,580.003,550.003,580.003,319.725,785
2024-07-263,530.003,580.003,530.003,580.003,319.7213,756
← NewerPage 9 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.