PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 4,940.00
+30.00 (0.61%)
At close: Feb 27, 2026
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |