Skip to main content
logo
PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,780.00
-30.00 (-1.07%)
At close: May 20, 2026

PN Poong Nyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,810.002,815.002,750.002,780.002,780.00-1.07%40,141
May 19, 20262,845.002,870.002,780.002,810.002,810.00-1.58%37,144
May 18, 20262,765.002,880.002,750.002,855.002,855.001.24%57,660
May 15, 20262,905.002,905.002,800.002,820.002,820.00-1.23%91,962
May 14, 20262,845.002,910.002,805.002,855.002,855.000.35%50,848
May 13, 20262,875.002,930.002,835.002,845.002,845.00-1.04%93,568
May 12, 20262,990.002,990.002,795.002,875.002,875.00-2.87%160,109
May 11, 20263,180.003,180.002,930.002,960.002,960.00-5.88%197,245
May 8, 20263,150.003,175.003,105.003,145.003,145.00-0.16%53,364
May 7, 20263,185.003,195.003,135.003,150.003,150.00-1.10%69,902
May 6, 20263,290.003,290.003,170.003,185.003,185.00-2.30%108,095
May 4, 20263,320.003,340.003,260.003,260.003,260.00-1.36%85,231
Apr 30, 20263,340.003,365.003,260.003,305.003,305.00-0.90%107,653
Apr 29, 20263,335.003,370.003,305.003,335.003,335.000.30%69,283
Apr 28, 20263,355.003,390.003,305.003,325.003,325.00-1.34%77,217
Apr 27, 20263,410.003,415.003,350.003,370.003,370.00-0.59%86,312
Apr 24, 20263,345.003,405.003,340.003,390.003,390.001.65%32,403
Apr 23, 20263,410.003,430.003,325.003,335.003,335.00-2.20%78,778
Apr 22, 20263,405.003,430.003,350.003,410.003,410.00-63,440
Apr 21, 20263,470.003,490.003,395.003,410.003,410.00-1.73%95,331
Apr 20, 20263,490.003,510.003,455.003,470.003,470.00-0.57%71,497
Apr 17, 20263,485.003,510.003,430.003,490.003,490.000.87%131,992
Apr 16, 20263,400.003,470.003,400.003,460.003,460.001.76%92,466
Apr 15, 20263,400.003,425.003,355.003,400.003,400.000.29%82,118
Apr 14, 20263,440.003,440.003,355.003,390.003,390.00-73,942
Apr 13, 20263,325.003,420.003,265.003,390.003,390.002.26%167,355
Apr 10, 20263,305.003,355.003,285.003,315.003,315.001.38%120,681
Apr 9, 20263,420.003,440.003,220.003,270.003,270.00-3.96%448,916
Apr 8, 20263,500.003,695.003,295.003,405.003,405.00-8.22%675,724
Apr 7, 20263,755.003,800.003,660.003,710.003,710.00-1.33%34,551
Apr 6, 20263,795.003,830.003,650.003,760.003,760.00-0.92%85,438
Apr 3, 20263,750.003,810.003,710.003,795.003,795.001.61%96,513
Apr 2, 20263,855.003,910.003,700.003,735.003,735.00-2.61%127,641
Apr 1, 20263,880.003,900.003,595.003,835.003,835.000.26%326,439
Mar 31, 20264,020.004,020.003,800.003,825.003,825.00-4.85%151,452
Mar 30, 20264,055.004,110.003,970.004,020.004,020.00-3.60%95,200
Mar 27, 20264,170.004,320.004,055.004,170.004,170.001.21%243,621
Mar 26, 20264,200.004,200.004,055.004,120.004,120.00-1.32%180,513
Mar 25, 20264,195.004,240.004,115.004,175.004,175.00-0.71%99,000
Mar 24, 20264,280.004,330.004,175.004,205.004,205.00-0.94%61,342
Mar 23, 20264,315.004,485.004,235.004,245.004,245.00-5.25%183,445
Mar 20, 20264,475.004,530.004,400.004,480.004,480.00-0.44%75,655
Mar 19, 20264,450.004,500.004,415.004,500.004,500.000.33%38,829
Mar 18, 20264,425.004,530.004,395.004,485.004,485.001.36%69,959
Mar 17, 20264,620.004,635.004,375.004,425.004,425.00-4.32%171,074
Mar 16, 20264,800.004,800.004,595.004,625.004,625.00-2.94%50,870
Mar 13, 20264,845.004,900.004,725.004,765.004,765.00-1.95%57,299
Mar 12, 20264,780.005,050.004,710.004,860.004,860.001.67%76,257
Mar 11, 20264,650.004,840.004,585.004,780.004,780.005.05%42,471
Mar 10, 20264,525.004,600.004,470.004,550.004,550.003.88%49,898