PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 4,940.00
-60.00 (-1.20%)
At close: Oct 28, 2025
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,940.00 | 5,020.00 | 4,855.00 | 4,885.00 | 4,885.00 | -1.11% | 37,560 |
| Oct 28, 2025 | 4,995.00 | 5,000.00 | 4,860.00 | 4,940.00 | 4,940.00 | -1.20% | 61,131 |
| Oct 27, 2025 | 5,070.00 | 5,190.00 | 4,765.00 | 5,000.00 | 5,000.00 | -0.60% | 98,660 |
| Oct 24, 2025 | 5,360.00 | 5,390.00 | 4,825.00 | 5,030.00 | 5,030.00 | -6.16% | 300,558 |
| Oct 23, 2025 | 5,370.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.56% | 35,617 |
| Oct 22, 2025 | 5,440.00 | 5,450.00 | 5,250.00 | 5,390.00 | 5,390.00 | -0.92% | 43,078 |
| Oct 21, 2025 | 5,470.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,440.00 | -0.55% | 61,944 |
| Oct 20, 2025 | 5,350.00 | 5,520.00 | 5,230.00 | 5,470.00 | 5,470.00 | 2.63% | 104,294 |
| Oct 17, 2025 | 5,280.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,330.00 | 1.14% | 63,807 |
| Oct 16, 2025 | 5,550.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.87% | 138,337 |
| Oct 15, 2025 | 5,420.00 | 5,610.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.40% | 111,221 |
| Oct 14, 2025 | 5,290.00 | 5,620.00 | 5,250.00 | 5,410.00 | 5,410.00 | 1.88% | 229,856 |
| Oct 13, 2025 | 4,895.00 | 5,630.00 | 4,775.00 | 5,310.00 | 5,310.00 | 7.82% | 772,963 |
| Oct 10, 2025 | 4,795.00 | 4,945.00 | 4,705.00 | 4,925.00 | 4,925.00 | 2.82% | 81,908 |
| Oct 2, 2025 | 4,710.00 | 4,790.00 | 4,660.00 | 4,790.00 | 4,790.00 | 1.48% | 39,425 |
| Oct 1, 2025 | 4,700.00 | 4,750.00 | 4,690.00 | 4,720.00 | 4,720.00 | -0.53% | 21,295 |
| Sep 30, 2025 | 4,800.00 | 4,800.00 | 4,730.00 | 4,745.00 | 4,745.00 | -1.96% | 23,617 |
| Sep 29, 2025 | 4,670.00 | 4,860.00 | 4,620.00 | 4,840.00 | 4,840.00 | 3.64% | 50,380 |
| Sep 26, 2025 | 4,735.00 | 4,735.00 | 4,605.00 | 4,670.00 | 4,670.00 | -1.37% | 26,898 |
| Sep 25, 2025 | 4,735.00 | 4,810.00 | 4,695.00 | 4,735.00 | 4,735.00 | -0.53% | 30,396 |
| Sep 24, 2025 | 4,730.00 | 4,760.00 | 4,660.00 | 4,760.00 | 4,760.00 | 0.63% | 38,694 |
| Sep 23, 2025 | 4,805.00 | 4,840.00 | 4,610.00 | 4,730.00 | 4,730.00 | -1.56% | 57,401 |
| Sep 22, 2025 | 4,810.00 | 4,950.00 | 4,750.00 | 4,805.00 | 4,805.00 | -0.10% | 59,902 |
| Sep 19, 2025 | 4,895.00 | 4,900.00 | 4,745.00 | 4,810.00 | 4,810.00 | -1.84% | 61,190 |
| Sep 18, 2025 | 4,925.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | - | 91,409 |
| Sep 17, 2025 | 4,820.00 | 4,950.00 | 4,795.00 | 4,900.00 | 4,900.00 | 1.87% | 178,937 |
| Sep 16, 2025 | 4,650.00 | 4,815.00 | 4,640.00 | 4,810.00 | 4,810.00 | 3.44% | 132,382 |
| Sep 15, 2025 | 4,565.00 | 4,650.00 | 4,510.00 | 4,650.00 | 4,650.00 | 3.10% | 50,616 |
| Sep 12, 2025 | 4,445.00 | 4,520.00 | 4,445.00 | 4,510.00 | 4,510.00 | 1.46% | 34,273 |
| Sep 11, 2025 | 4,480.00 | 4,480.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.78% | 27,639 |
| Sep 10, 2025 | 4,500.00 | 4,515.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.45% | 31,358 |
| Sep 9, 2025 | 4,465.00 | 4,500.00 | 4,455.00 | 4,460.00 | 4,460.00 | - | 30,187 |
| Sep 8, 2025 | 4,420.00 | 4,490.00 | 4,420.00 | 4,460.00 | 4,460.00 | -0.11% | 24,906 |
| Sep 5, 2025 | 4,400.00 | 4,485.00 | 4,400.00 | 4,465.00 | 4,465.00 | 1.48% | 23,205 |
| Sep 4, 2025 | 4,400.00 | 4,420.00 | 4,340.00 | 4,400.00 | 4,400.00 | 1.50% | 29,806 |
| Sep 3, 2025 | 4,280.00 | 4,350.00 | 4,240.00 | 4,335.00 | 4,335.00 | 1.29% | 42,617 |
| Sep 2, 2025 | 4,300.00 | 4,320.00 | 4,250.00 | 4,280.00 | 4,280.00 | -0.58% | 30,162 |
| Sep 1, 2025 | 4,370.00 | 4,380.00 | 4,270.00 | 4,305.00 | 4,305.00 | -1.71% | 54,165 |
| Aug 29, 2025 | 4,445.00 | 4,495.00 | 4,325.00 | 4,380.00 | 4,380.00 | -1.46% | 81,329 |
| Aug 28, 2025 | 4,445.00 | 4,525.00 | 4,400.00 | 4,445.00 | 4,445.00 | -0.45% | 15,001 |
| Aug 27, 2025 | 4,480.00 | 4,540.00 | 4,450.00 | 4,465.00 | 4,465.00 | -0.45% | 23,811 |
| Aug 26, 2025 | 4,480.00 | 4,540.00 | 4,480.00 | 4,485.00 | 4,485.00 | -0.55% | 12,897 |
| Aug 25, 2025 | 4,585.00 | 4,585.00 | 4,460.00 | 4,510.00 | 4,510.00 | -0.11% | 35,052 |
| Aug 22, 2025 | 4,520.00 | 4,595.00 | 4,495.00 | 4,515.00 | 4,515.00 | -1.42% | 36,253 |
| Aug 21, 2025 | 4,540.00 | 4,600.00 | 4,525.00 | 4,580.00 | 4,580.00 | 0.88% | 12,849 |
| Aug 20, 2025 | 4,655.00 | 4,655.00 | 4,520.00 | 4,540.00 | 4,540.00 | -2.47% | 44,543 |
| Aug 19, 2025 | 4,600.00 | 4,680.00 | 4,560.00 | 4,655.00 | 4,655.00 | 0.98% | 61,068 |
| Aug 18, 2025 | 4,555.00 | 4,665.00 | 4,520.00 | 4,610.00 | 4,610.00 | 0.44% | 71,753 |
| Aug 14, 2025 | 4,600.00 | 4,635.00 | 4,555.00 | 4,590.00 | 4,590.00 | 0.11% | 23,883 |
| Aug 13, 2025 | 4,540.00 | 4,600.00 | 4,485.00 | 4,585.00 | 4,585.00 | 1.89% | 57,179 |