PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 4,660.00
-95.00 (-2.00%)
At close: Jan 30, 2026
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 5,180.00 | 5,180.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.20% | 180,920 |
| Jan 2, 2026 | 5,730.00 | 5,730.00 | 5,010.00 | 5,030.00 | 5,030.00 | -12.22% | 443,624 |
| Dec 30, 2025 | 5,680.00 | 5,890.00 | 5,590.00 | 5,730.00 | 5,730.00 | 0.88% | 81,472 |
| Dec 29, 2025 | 5,410.00 | 5,750.00 | 5,370.00 | 5,680.00 | 5,680.00 | 5.38% | 65,457 |
| Dec 26, 2025 | 5,570.00 | 5,620.00 | 5,340.00 | 5,390.00 | 5,360.00 | -2.36% | 59,975 |
| Dec 24, 2025 | 5,680.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,489.28 | -1.78% | 72,387 |
| Dec 23, 2025 | 5,710.00 | 5,790.00 | 5,570.00 | 5,620.00 | 5,588.72 | -1.58% | 39,443 |
| Dec 22, 2025 | 5,580.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,678.22 | 1.96% | 43,188 |
| Dec 19, 2025 | 5,680.00 | 5,680.00 | 5,430.00 | 5,600.00 | 5,568.83 | 1.08% | 52,810 |
| Dec 18, 2025 | 5,690.00 | 5,710.00 | 5,530.00 | 5,540.00 | 5,509.17 | -2.64% | 80,768 |
| Dec 17, 2025 | 5,620.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,658.33 | 0.35% | 48,196 |
| Dec 16, 2025 | 5,770.00 | 5,850.00 | 5,590.00 | 5,670.00 | 5,638.44 | -1.73% | 79,799 |
| Dec 15, 2025 | 5,790.00 | 5,970.00 | 5,680.00 | 5,770.00 | 5,737.88 | -1.20% | 78,104 |
| Dec 12, 2025 | 5,610.00 | 5,920.00 | 5,600.00 | 5,840.00 | 5,807.50 | 2.82% | 92,355 |
| Dec 11, 2025 | 5,810.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,648.39 | -0.53% | 44,955 |
| Dec 10, 2025 | 5,720.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,678.22 | -0.17% | 47,039 |
| Dec 9, 2025 | 5,890.00 | 5,890.00 | 5,690.00 | 5,720.00 | 5,688.16 | -3.05% | 68,620 |
| Dec 8, 2025 | 5,790.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,867.16 | 2.79% | 80,462 |
| Dec 5, 2025 | 5,740.00 | 6,000.00 | 5,660.00 | 5,740.00 | 5,708.05 | 0.53% | 145,709 |
| Dec 4, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,678.22 | 0.71% | 48,359 |
| Dec 3, 2025 | 5,800.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,638.44 | -1.90% | 62,518 |
| Dec 2, 2025 | 5,440.00 | 5,790.00 | 5,440.00 | 5,780.00 | 5,747.83 | 6.06% | 157,386 |
| Dec 1, 2025 | 5,440.00 | 5,540.00 | 5,350.00 | 5,450.00 | 5,419.67 | 1.87% | 120,814 |
| Nov 28, 2025 | 5,220.00 | 5,360.00 | 5,140.00 | 5,350.00 | 5,320.22 | 3.28% | 39,208 |
| Nov 27, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,151.17 | -1.15% | 18,096 |
| Nov 26, 2025 | 5,110.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,210.83 | 1.95% | 37,898 |
| Nov 25, 2025 | 5,200.00 | 5,250.00 | 5,060.00 | 5,140.00 | 5,111.39 | -1.15% | 59,964 |
| Nov 24, 2025 | 5,310.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,171.06 | -1.89% | 37,408 |
| Nov 21, 2025 | 5,350.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,270.50 | -0.93% | 55,214 |
| Nov 20, 2025 | 5,250.00 | 5,370.00 | 5,210.00 | 5,350.00 | 5,320.22 | 2.49% | 45,482 |
| Nov 19, 2025 | 5,190.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,190.95 | - | 26,166 |