PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,940.005,020.004,855.004,885.004,885.00-1.11%37,560
Oct 28, 20254,995.005,000.004,860.004,940.004,940.00-1.20%61,131
Oct 27, 20255,070.005,190.004,765.005,000.005,000.00-0.60%98,660
Oct 24, 20255,360.005,390.004,825.005,030.005,030.00-6.16%300,558
Oct 23, 20255,370.005,480.005,350.005,360.005,360.00-0.56%35,617
Oct 22, 20255,440.005,450.005,250.005,390.005,390.00-0.92%43,078
Oct 21, 20255,470.005,470.005,370.005,440.005,440.00-0.55%61,944
Oct 20, 20255,350.005,520.005,230.005,470.005,470.002.63%104,294
Oct 17, 20255,280.005,400.005,160.005,330.005,330.001.14%63,807
Oct 16, 20255,550.005,600.005,270.005,270.005,270.00-4.87%138,337
Oct 15, 20255,420.005,610.005,380.005,540.005,540.002.40%111,221
Oct 14, 20255,290.005,620.005,250.005,410.005,410.001.88%229,856
Oct 13, 20254,895.005,630.004,775.005,310.005,310.007.82%772,963
Oct 10, 20254,795.004,945.004,705.004,925.004,925.002.82%81,908
Oct 2, 20254,710.004,790.004,660.004,790.004,790.001.48%39,425
Oct 1, 20254,700.004,750.004,690.004,720.004,720.00-0.53%21,295
Sep 30, 20254,800.004,800.004,730.004,745.004,745.00-1.96%23,617
Sep 29, 20254,670.004,860.004,620.004,840.004,840.003.64%50,380
Sep 26, 20254,735.004,735.004,605.004,670.004,670.00-1.37%26,898
Sep 25, 20254,735.004,810.004,695.004,735.004,735.00-0.53%30,396
Sep 24, 20254,730.004,760.004,660.004,760.004,760.000.63%38,694
Sep 23, 20254,805.004,840.004,610.004,730.004,730.00-1.56%57,401
Sep 22, 20254,810.004,950.004,750.004,805.004,805.00-0.10%59,902
Sep 19, 20254,895.004,900.004,745.004,810.004,810.00-1.84%61,190
Sep 18, 20254,925.004,980.004,850.004,900.004,900.00-91,409
Sep 17, 20254,820.004,950.004,795.004,900.004,900.001.87%178,937
Sep 16, 20254,650.004,815.004,640.004,810.004,810.003.44%132,382
Sep 15, 20254,565.004,650.004,510.004,650.004,650.003.10%50,616
Sep 12, 20254,445.004,520.004,445.004,510.004,510.001.46%34,273
Sep 11, 20254,480.004,480.004,445.004,445.004,445.00-0.78%27,639
Sep 10, 20254,500.004,515.004,450.004,480.004,480.000.45%31,358
Sep 9, 20254,465.004,500.004,455.004,460.004,460.00-30,187
Sep 8, 20254,420.004,490.004,420.004,460.004,460.00-0.11%24,906
Sep 5, 20254,400.004,485.004,400.004,465.004,465.001.48%23,205
Sep 4, 20254,400.004,420.004,340.004,400.004,400.001.50%29,806
Sep 3, 20254,280.004,350.004,240.004,335.004,335.001.29%42,617
Sep 2, 20254,300.004,320.004,250.004,280.004,280.00-0.58%30,162
Sep 1, 20254,370.004,380.004,270.004,305.004,305.00-1.71%54,165
Aug 29, 20254,445.004,495.004,325.004,380.004,380.00-1.46%81,329
Aug 28, 20254,445.004,525.004,400.004,445.004,445.00-0.45%15,001
Aug 27, 20254,480.004,540.004,450.004,465.004,465.00-0.45%23,811
Aug 26, 20254,480.004,540.004,480.004,485.004,485.00-0.55%12,897
Aug 25, 20254,585.004,585.004,460.004,510.004,510.00-0.11%35,052
Aug 22, 20254,520.004,595.004,495.004,515.004,515.00-1.42%36,253
Aug 21, 20254,540.004,600.004,525.004,580.004,580.000.88%12,849
Aug 20, 20254,655.004,655.004,520.004,540.004,540.00-2.47%44,543
Aug 19, 20254,600.004,680.004,560.004,655.004,655.000.98%61,068
Aug 18, 20254,555.004,665.004,520.004,610.004,610.000.44%71,753
Aug 14, 20254,600.004,635.004,555.004,590.004,590.000.11%23,883
Aug 13, 20254,540.004,600.004,485.004,585.004,585.001.89%57,179