PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,525.00
+10.00 (0.22%)
Last updated: Aug 7, 2025

PN Poong Nyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,515.004,600.004,505.004,565.00-1.11%47,144
Aug 6, 20254,440.004,535.004,405.004,515.00-1.80%42,899
Aug 5, 20254,390.004,475.004,390.004,435.00-1.03%22,550
Aug 4, 20254,315.004,390.004,250.004,390.00-1.86%23,833
Aug 1, 20254,425.004,425.004,290.004,310.00--2.60%76,222
Jul 31, 20254,385.004,480.004,365.004,425.00-1.03%29,206
Jul 30, 20254,520.004,520.004,380.004,380.00--1.68%95,719
Jul 29, 20254,540.004,540.004,385.004,455.00-0.45%22,706
Jul 28, 20254,435.004,500.004,420.004,435.00--30,061
Jul 25, 20254,470.004,510.004,435.004,435.00--0.78%40,719
Jul 24, 20254,555.004,605.004,445.004,470.00--1.54%65,136
Jul 23, 20254,550.004,590.004,465.004,540.00--0.22%36,827
Jul 22, 20254,630.004,660.004,520.004,550.00--1.83%65,525
Jul 21, 20254,660.004,685.004,625.004,635.00--26,442
Jul 18, 20254,710.004,715.004,610.004,635.00--1.70%73,786
Jul 17, 20254,670.004,715.004,610.004,715.00-0.53%60,471
Jul 16, 20254,650.004,710.004,625.004,690.00-0.86%39,792
Jul 15, 20254,715.004,715.004,640.004,650.00--1.38%38,845
Jul 14, 20254,720.004,725.004,680.004,715.00-0.32%25,383
Jul 11, 20254,765.004,790.004,682.004,700.00--0.32%47,568
Jul 10, 20254,770.004,770.004,675.004,715.00--60,301
Jul 9, 20254,750.004,800.004,695.004,715.00--0.74%48,358
Jul 8, 20254,740.004,850.004,740.004,750.00-0.21%47,709
Jul 7, 20254,700.004,830.004,600.004,740.00-0.85%40,843
Jul 4, 20254,820.004,870.004,680.004,700.00--2.49%70,237
Jul 3, 20254,805.004,940.004,765.004,820.00-0.42%112,813
Jul 2, 20254,720.004,880.004,640.004,800.00-1.69%169,750
Jul 1, 20254,520.004,730.004,520.004,720.00-4.42%125,776
Jun 30, 20254,530.004,615.004,480.004,520.00-0.33%78,449
Jun 27, 20254,520.004,560.004,465.004,505.00--0.33%66,402
Jun 26, 20254,610.004,780.004,485.004,520.00--2.80%215,937
Jun 25, 20254,675.004,780.004,585.004,650.00-0.11%86,368
Jun 24, 20254,600.004,690.004,580.004,645.00-1.09%98,417
Jun 23, 20254,700.004,725.004,595.004,595.00--3.57%96,188
Jun 20, 20254,730.004,900.004,700.004,765.00--79,494
Jun 19, 20254,660.004,770.004,660.004,765.00-1.49%100,754
Jun 18, 20254,735.004,750.004,650.004,695.00--0.95%76,184
Jun 17, 20254,785.004,785.004,675.004,740.00-0.21%67,151
Jun 16, 20254,655.004,775.004,640.004,730.00-0.96%109,010
Jun 13, 20254,775.004,850.004,665.004,685.00--2.60%128,801
Jun 12, 20254,880.004,885.004,785.004,810.00--1.03%109,716
Jun 11, 20254,860.004,875.004,780.004,860.00-1.57%68,994
Jun 10, 20254,730.004,850.004,725.004,785.00-1.16%111,192
Jun 9, 20254,750.004,820.004,680.004,730.00--0.63%103,651
Jun 5, 20254,760.004,845.004,750.004,760.00--113,703
Jun 4, 20254,855.004,960.004,615.004,760.00--1.96%287,121
Jun 2, 20254,680.004,875.004,680.004,855.00-3.74%194,075
May 30, 20254,620.004,715.004,595.004,680.00-1.30%114,354
May 29, 20254,540.004,655.004,540.004,620.00-1.20%91,185
May 28, 20254,510.004,580.004,450.004,565.00-1.22%43,995