PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 4,480.00
-20.00 (-0.44%)
At close: Mar 20, 2026
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,475.00 | 4,530.00 | 4,400.00 | 4,480.00 | 4,480.00 | -0.44% | 75,652 |
| Mar 19, 2026 | 4,450.00 | 4,500.00 | 4,415.00 | 4,500.00 | 4,500.00 | 0.33% | 38,797 |
| Mar 18, 2026 | 4,425.00 | 4,530.00 | 4,395.00 | 4,485.00 | 4,485.00 | 1.36% | 69,936 |
| Mar 17, 2026 | 4,620.00 | 4,635.00 | 4,375.00 | 4,425.00 | 4,425.00 | -4.32% | 170,524 |
| Mar 16, 2026 | 4,800.00 | 4,800.00 | 4,595.00 | 4,625.00 | 4,625.00 | -2.94% | 50,870 |
| Mar 13, 2026 | 4,845.00 | 4,900.00 | 4,725.00 | 4,765.00 | 4,765.00 | -1.95% | 57,049 |
| Mar 12, 2026 | 4,780.00 | 5,050.00 | 4,710.00 | 4,860.00 | 4,860.00 | 1.67% | 76,167 |
| Mar 11, 2026 | 4,650.00 | 4,840.00 | 4,585.00 | 4,780.00 | 4,780.00 | 5.05% | 42,310 |
| Mar 10, 2026 | 4,525.00 | 4,600.00 | 4,470.00 | 4,550.00 | 4,550.00 | 3.88% | 49,897 |
| Mar 9, 2026 | 4,345.00 | 4,560.00 | 4,280.00 | 4,380.00 | 4,380.00 | -4.58% | 50,517 |
| Mar 6, 2026 | 4,540.00 | 4,725.00 | 4,470.00 | 4,590.00 | 4,590.00 | -0.22% | 52,360 |
| Mar 5, 2026 | 4,330.00 | 4,650.00 | 4,330.00 | 4,600.00 | 4,600.00 | 10.05% | 93,593 |
| Mar 4, 2026 | 4,660.00 | 4,660.00 | 4,175.00 | 4,180.00 | 4,180.00 | -11.06% | 190,232 |
| Mar 3, 2026 | 4,900.00 | 4,915.00 | 4,695.00 | 4,700.00 | 4,700.00 | -4.86% | 143,961 |
| Feb 27, 2026 | 4,865.00 | 4,945.00 | 4,850.00 | 4,940.00 | 4,940.00 | 0.61% | 59,799 |
| Feb 26, 2026 | 4,990.00 | 5,040.00 | 4,880.00 | 4,910.00 | 4,910.00 | -1.60% | 117,849 |
| Feb 25, 2026 | 5,110.00 | 5,140.00 | 4,950.00 | 4,990.00 | 4,990.00 | -2.35% | 138,882 |
| Feb 24, 2026 | 5,200.00 | 5,200.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.73% | 39,743 |
| Feb 23, 2026 | 5,120.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | 1.76% | 70,081 |
| Feb 20, 2026 | 5,260.00 | 5,260.00 | 5,060.00 | 5,110.00 | 5,110.00 | -2.85% | 53,352 |
| Feb 19, 2026 | 5,040.00 | 5,270.00 | 4,840.00 | 5,260.00 | 5,260.00 | 4.16% | 199,973 |
| Feb 13, 2026 | 5,160.00 | 5,170.00 | 4,995.00 | 5,050.00 | 5,050.00 | -2.51% | 101,553 |
| Feb 12, 2026 | 5,150.00 | 5,280.00 | 5,070.00 | 5,180.00 | 5,180.00 | 0.58% | 62,466 |
| Feb 11, 2026 | 5,210.00 | 5,230.00 | 5,010.00 | 5,150.00 | 5,150.00 | -1.15% | 67,449 |
| Feb 10, 2026 | 5,160.00 | 5,240.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.97% | 81,798 |
| Feb 9, 2026 | 5,030.00 | 5,260.00 | 4,910.00 | 5,160.00 | 5,160.00 | 2.58% | 235,957 |
| Feb 6, 2026 | 4,780.00 | 5,300.00 | 4,635.00 | 5,030.00 | 5,030.00 | 5.23% | 370,978 |
| Feb 5, 2026 | 4,690.00 | 4,895.00 | 4,690.00 | 4,780.00 | 4,780.00 | 1.92% | 192,226 |
| Feb 4, 2026 | 4,555.00 | 4,720.00 | 4,545.00 | 4,690.00 | 4,690.00 | 1.52% | 132,198 |
| Feb 3, 2026 | 4,530.00 | 4,630.00 | 4,490.00 | 4,620.00 | 4,620.00 | 3.36% | 54,452 |
| Feb 2, 2026 | 4,580.00 | 4,645.00 | 4,470.00 | 4,470.00 | 4,470.00 | -4.08% | 128,855 |
| Jan 30, 2026 | 4,760.00 | 4,780.00 | 4,500.00 | 4,660.00 | 4,660.00 | -2.00% | 181,634 |
| Jan 29, 2026 | 4,865.00 | 4,870.00 | 4,725.00 | 4,755.00 | 4,755.00 | -2.26% | 141,984 |
| Jan 28, 2026 | 4,990.00 | 5,050.00 | 4,845.00 | 4,865.00 | 4,865.00 | -2.31% | 77,027 |
| Jan 27, 2026 | 5,030.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | -0.99% | 66,055 |
| Jan 26, 2026 | 4,995.00 | 5,030.00 | 4,870.00 | 5,030.00 | 5,030.00 | 1.00% | 81,677 |
| Jan 23, 2026 | 4,890.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,980.00 | 2.05% | 75,182 |
| Jan 22, 2026 | 4,740.00 | 4,910.00 | 4,685.00 | 4,880.00 | 4,880.00 | 2.95% | 89,745 |
| Jan 21, 2026 | 4,815.00 | 4,815.00 | 4,640.00 | 4,740.00 | 4,740.00 | -2.47% | 134,222 |
| Jan 20, 2026 | 4,900.00 | 4,905.00 | 4,815.00 | 4,860.00 | 4,860.00 | -0.92% | 69,055 |
| Jan 19, 2026 | 4,890.00 | 4,965.00 | 4,850.00 | 4,905.00 | 4,905.00 | 0.93% | 70,476 |
| Jan 16, 2026 | 4,860.00 | 5,000.00 | 4,830.00 | 4,860.00 | 4,860.00 | -1.22% | 67,920 |
| Jan 15, 2026 | 4,930.00 | 4,970.00 | 4,795.00 | 4,920.00 | 4,920.00 | -1.01% | 84,306 |
| Jan 14, 2026 | 4,985.00 | 4,990.00 | 4,890.00 | 4,970.00 | 4,970.00 | - | 39,249 |
| Jan 13, 2026 | 4,960.00 | 4,980.00 | 4,890.00 | 4,970.00 | 4,970.00 | 0.20% | 39,961 |
| Jan 12, 2026 | 4,780.00 | 5,010.00 | 4,760.00 | 4,960.00 | 4,960.00 | 3.66% | 79,865 |
| Jan 9, 2026 | 4,800.00 | 4,815.00 | 4,700.00 | 4,785.00 | 4,785.00 | -0.10% | 37,865 |
| Jan 8, 2026 | 4,965.00 | 4,965.00 | 4,710.00 | 4,790.00 | 4,790.00 | -3.52% | 140,105 |
| Jan 7, 2026 | 4,985.00 | 5,060.00 | 4,890.00 | 4,965.00 | 4,965.00 | -0.40% | 77,719 |
| Jan 6, 2026 | 5,000.00 | 5,090.00 | 4,900.00 | 4,985.00 | 4,985.00 | -1.09% | 112,130 |