PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 4,475.00
+15.00 (0.34%)
Last updated: Sep 10, 2025, 11:24 AM KST
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,820.00 | 4,950.00 | 4,795.00 | 4,900.00 | - | 1.87% | 178,937 |
| Sep 16, 2025 | 4,650.00 | 4,815.00 | 4,640.00 | 4,810.00 | - | 3.44% | 132,382 |
| Sep 15, 2025 | 4,565.00 | 4,650.00 | 4,510.00 | 4,650.00 | - | 3.10% | 50,616 |
| Sep 12, 2025 | 4,445.00 | 4,520.00 | 4,445.00 | 4,510.00 | - | 1.46% | 34,273 |
| Sep 11, 2025 | 4,480.00 | 4,480.00 | 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 | - | 0.45% | 31,358 |
| Sep 9, 2025 | 4,465.00 | 4,500.00 | 4,455.00 | 4,460.00 | - | - | 30,187 |
| Sep 8, 2025 | 4,420.00 | 4,490.00 | 4,420.00 | 4,460.00 | - | -0.11% | 24,906 |
| Sep 5, 2025 | 4,400.00 | 4,485.00 | 4,400.00 | 4,465.00 | - | 1.48% | 23,205 |
| Sep 4, 2025 | 4,400.00 | 4,420.00 | 4,340.00 | 4,400.00 | - | 1.50% | 29,806 |
| Sep 3, 2025 | 4,280.00 | 4,350.00 | 4,240.00 | 4,335.00 | - | 1.29% | 42,617 |
| Sep 2, 2025 | 4,300.00 | 4,320.00 | 4,250.00 | 4,280.00 | - | -0.58% | 30,162 |
| Sep 1, 2025 | 4,370.00 | 4,380.00 | 4,270.00 | 4,305.00 | - | -1.71% | 54,165 |
| Aug 29, 2025 | 4,445.00 | 4,495.00 | 4,325.00 | 4,380.00 | - | -1.46% | 81,329 |
| Aug 28, 2025 | 4,445.00 | 4,525.00 | 4,400.00 | 4,445.00 | - | -0.45% | 15,001 |
| Aug 27, 2025 | 4,480.00 | 4,540.00 | 4,450.00 | 4,465.00 | - | -0.45% | 23,811 |
| Aug 26, 2025 | 4,480.00 | 4,540.00 | 4,480.00 | 4,485.00 | - | -0.55% | 12,897 |
| Aug 25, 2025 | 4,585.00 | 4,585.00 | 4,460.00 | 4,510.00 | - | -0.11% | 35,052 |
| Aug 22, 2025 | 4,520.00 | 4,595.00 | 4,495.00 | 4,515.00 | - | -1.42% | 36,253 |
| Aug 21, 2025 | 4,540.00 | 4,600.00 | 4,525.00 | 4,580.00 | - | 0.88% | 12,849 |
| Aug 20, 2025 | 4,655.00 | 4,655.00 | 4,520.00 | 4,540.00 | - | -2.47% | 44,543 |
| Aug 19, 2025 | 4,600.00 | 4,680.00 | 4,560.00 | 4,655.00 | - | 0.98% | 61,068 |
| Aug 18, 2025 | 4,555.00 | 4,665.00 | 4,520.00 | 4,610.00 | - | 0.44% | 71,753 |
| Aug 14, 2025 | 4,600.00 | 4,635.00 | 4,555.00 | 4,590.00 | - | 0.11% | 23,883 |
| Aug 13, 2025 | 4,540.00 | 4,600.00 | 4,485.00 | 4,585.00 | - | 1.89% | 57,179 |
| Aug 12, 2025 | 4,555.00 | 4,580.00 | 4,480.00 | 4,500.00 | - | -1.21% | 24,224 |
| Aug 11, 2025 | 4,625.00 | 4,625.00 | 4,555.00 | 4,555.00 | - | -1.51% | 19,170 |
| Aug 8, 2025 | 4,565.00 | 4,630.00 | 4,565.00 | 4,625.00 | - | 1.31% | 41,360 |
| Aug 7, 2025 | 4,515.00 | 4,600.00 | 4,505.00 | 4,565.00 | - | 1.11% | 46,053 |
| Aug 6, 2025 | 4,440.00 | 4,535.00 | 4,405.00 | 4,515.00 | - | 1.80% | 42,899 |
| Aug 5, 2025 | 4,390.00 | 4,475.00 | 4,390.00 | 4,435.00 | - | 1.03% | 22,550 |
| Aug 4, 2025 | 4,315.00 | 4,390.00 | 4,250.00 | 4,390.00 | - | 1.86% | 23,833 |
| Aug 1, 2025 | 4,425.00 | 4,425.00 | 4,290.00 | 4,310.00 | - | -2.60% | 76,222 |
| Jul 31, 2025 | 4,385.00 | 4,480.00 | 4,365.00 | 4,425.00 | - | 1.03% | 29,206 |
| Jul 30, 2025 | 4,520.00 | 4,520.00 | 4,380.00 | 4,380.00 | - | -1.68% | 95,719 |
| Jul 29, 2025 | 4,540.00 | 4,540.00 | 4,385.00 | 4,455.00 | - | 0.45% | 22,706 |
| Jul 28, 2025 | 4,435.00 | 4,500.00 | 4,420.00 | 4,435.00 | - | - | 30,061 |
| Jul 25, 2025 | 4,470.00 | 4,510.00 | 4,435.00 | 4,435.00 | - | -0.78% | 40,719 |
| Jul 24, 2025 | 4,555.00 | 4,605.00 | 4,445.00 | 4,470.00 | - | -1.54% | 65,136 |
| Jul 23, 2025 | 4,550.00 | 4,590.00 | 4,465.00 | 4,540.00 | - | -0.22% | 36,827 |
| Jul 22, 2025 | 4,630.00 | 4,660.00 | 4,520.00 | 4,550.00 | - | -1.83% | 65,525 |
| Jul 21, 2025 | 4,660.00 | 4,685.00 | 4,625.00 | 4,635.00 | - | - | 26,442 |
| Jul 18, 2025 | 4,710.00 | 4,715.00 | 4,610.00 | 4,635.00 | - | -1.70% | 73,786 |
| Jul 17, 2025 | 4,670.00 | 4,715.00 | 4,610.00 | 4,715.00 | - | 0.53% | 60,471 |
| Jul 16, 2025 | 4,650.00 | 4,710.00 | 4,625.00 | 4,690.00 | - | 0.86% | 39,792 |
| Jul 15, 2025 | 4,715.00 | 4,715.00 | 4,640.00 | 4,650.00 | - | -1.38% | 38,845 |
| Jul 14, 2025 | 4,720.00 | 4,725.00 | 4,680.00 | 4,715.00 | - | 0.32% | 25,383 |
| Jul 11, 2025 | 4,765.00 | 4,790.00 | 4,682.00 | 4,700.00 | - | -0.32% | 47,568 |
| Jul 10, 2025 | 4,770.00 | 4,770.00 | 4,675.00 | 4,715.00 | - | - | 60,301 |
| Jul 9, 2025 | 4,750.00 | 4,800.00 | 4,695.00 | 4,715.00 | - | -0.74% | 48,358 |