PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 1,936.00
+1.00 (0.05%)
At close: Sep 3, 2026
PN Poong Nyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,919.00 | 1,940.00 | 1,910.00 | 1,936.00 | 1,936.00 | 0.05% | 17,603 |
| Sep 2, 2026 | 1,939.00 | 1,948.00 | 1,919.00 | 1,935.00 | 1,935.00 | -0.26% | 17,952 |
| Sep 1, 2026 | 1,930.00 | 1,950.00 | 1,924.00 | 1,940.00 | 1,940.00 | 0.31% | 18,282 |
| Aug 31, 2026 | 1,931.00 | 1,937.00 | 1,871.00 | 1,934.00 | 1,934.00 | 0.16% | 34,821 |
| Aug 28, 2026 | 1,927.00 | 1,937.00 | 1,914.00 | 1,931.00 | 1,931.00 | 0.21% | 19,614 |
| Aug 27, 2026 | 1,926.00 | 1,938.00 | 1,910.00 | 1,927.00 | 1,927.00 | -0.36% | 14,807 |
| Aug 26, 2026 | 1,916.00 | 1,938.00 | 1,915.00 | 1,934.00 | 1,934.00 | 0.36% | 8,202 |
| Aug 25, 2026 | 1,914.00 | 1,939.00 | 1,882.00 | 1,927.00 | 1,927.00 | 0.68% | 24,917 |
| Aug 24, 2026 | 1,902.00 | 1,930.00 | 1,891.00 | 1,914.00 | 1,914.00 | 0.63% | 12,931 |
| Aug 21, 2026 | 1,913.00 | 1,964.00 | 1,889.00 | 1,902.00 | 1,902.00 | -2.31% | 32,522 |
| Aug 20, 2026 | 1,948.00 | 1,976.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.05% | 24,771 |
| Aug 19, 2026 | 1,973.00 | 1,975.00 | 1,937.00 | 1,948.00 | 1,948.00 | -1.27% | 37,687 |
| Aug 18, 2026 | 1,975.00 | 2,025.00 | 1,966.00 | 1,973.00 | 1,973.00 | -0.10% | 47,312 |
| Aug 14, 2026 | 1,999.00 | 2,040.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.20% | 39,508 |
| Aug 13, 2026 | 2,070.00 | 2,075.00 | 1,998.00 | 1,999.00 | 1,999.00 | -3.43% | 48,307 |
| Aug 12, 2026 | 2,065.00 | 2,075.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.98% | 47,012 |
| Aug 11, 2026 | 2,045.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.24% | 40,612 |
| Aug 10, 2026 | 1,981.00 | 2,050.00 | 1,961.00 | 2,045.00 | 2,045.00 | 3.28% | 136,117 |
| Aug 7, 2026 | 1,970.00 | 1,997.00 | 1,969.00 | 1,980.00 | 1,980.00 | -0.20% | 23,951 |
| Aug 6, 2026 | 1,983.00 | 2,025.00 | 1,946.00 | 1,984.00 | 1,984.00 | 1.12% | 71,094 |
| Aug 5, 2026 | 1,967.00 | 1,982.00 | 1,942.00 | 1,962.00 | 1,962.00 | 0.77% | 42,871 |
| Aug 4, 2026 | 1,915.00 | 1,983.00 | 1,915.00 | 1,947.00 | 1,947.00 | 1.83% | 79,150 |
| Aug 3, 2026 | 1,906.00 | 1,952.00 | 1,895.00 | 1,912.00 | 1,912.00 | 0.63% | 25,324 |
| Jul 31, 2026 | 1,886.00 | 1,919.00 | 1,790.00 | 1,900.00 | 1,900.00 | 1.77% | 50,671 |
| Jul 30, 2026 | 1,788.00 | 1,906.00 | 1,788.00 | 1,867.00 | 1,867.00 | 4.19% | 72,602 |
| Jul 29, 2026 | 1,923.00 | 1,954.00 | 1,778.00 | 1,792.00 | 1,792.00 | -7.96% | 116,676 |
| Jul 28, 2026 | 1,985.00 | 2,000.00 | 1,901.00 | 1,947.00 | 1,947.00 | -2.65% | 99,515 |
| Jul 27, 2026 | 2,040.00 | 2,065.00 | 1,986.00 | 2,000.00 | 2,000.00 | -1.72% | 138,372 |
| Jul 24, 2026 | 2,065.00 | 2,145.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.86% | 132,046 |
| Jul 23, 2026 | 2,075.00 | 2,115.00 | 2,035.00 | 2,095.00 | 2,095.00 | 0.72% | 206,070 |
| Jul 22, 2026 | 2,155.00 | 2,210.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.58% | 337,705 |
| Jul 21, 2026 | 2,290.00 | 2,390.00 | 2,065.00 | 2,135.00 | 2,135.00 | -8.57% | 734,736 |
| Jul 20, 2026 | 3,000.00 | 3,000.00 | 2,200.00 | 2,335.00 | 2,335.00 | -13.52% | 2,022,378 |
| Jul 16, 2026 | 2,115.00 | 2,700.00 | 2,080.00 | 2,700.00 | 2,700.00 | 29.81% | 1,421,634 |
| Jul 15, 2026 | 2,035.00 | 2,110.00 | 2,035.00 | 2,080.00 | 2,080.00 | 2.21% | 31,557 |
| Jul 14, 2026 | 1,986.00 | 2,085.00 | 1,986.00 | 2,035.00 | 2,035.00 | 1.24% | 25,072 |
| Jul 13, 2026 | 2,140.00 | 2,150.00 | 2,005.00 | 2,010.00 | 2,010.00 | -4.74% | 45,845 |
| Jul 10, 2026 | 2,030.00 | 2,120.00 | 2,030.00 | 2,110.00 | 2,110.00 | 4.46% | 40,438 |
| Jul 9, 2026 | 2,090.00 | 2,110.00 | 2,005.00 | 2,020.00 | 2,020.00 | -3.35% | 31,615 |
| Jul 8, 2026 | 2,120.00 | 2,150.00 | 2,040.00 | 2,090.00 | 2,090.00 | -1.42% | 28,588 |
| Jul 7, 2026 | 2,110.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | -0.24% | 40,540 |
| Jul 6, 2026 | 2,095.00 | 2,170.00 | 2,080.00 | 2,125.00 | 2,125.00 | -0.47% | 22,217 |
| Jul 3, 2026 | 2,125.00 | 2,155.00 | 2,090.00 | 2,135.00 | 2,135.00 | 0.47% | 21,431 |
| Jul 2, 2026 | 2,160.00 | 2,170.00 | 2,095.00 | 2,125.00 | 2,125.00 | -0.70% | 37,092 |
| Jul 1, 2026 | 2,110.00 | 2,160.00 | 2,095.00 | 2,140.00 | 2,140.00 | 1.18% | 32,833 |
| Jun 30, 2026 | 2,155.00 | 2,170.00 | 2,095.00 | 2,115.00 | 2,115.00 | -1.86% | 25,476 |
| Jun 29, 2026 | 2,000.00 | 2,175.00 | 2,000.00 | 2,155.00 | 2,155.00 | 7.75% | 55,757 |
| Jun 26, 2026 | 2,070.00 | 2,130.00 | 1,965.00 | 2,000.00 | 2,000.00 | -3.38% | 57,711 |
| Jun 25, 2026 | 2,040.00 | 2,300.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.73% | 142,317 |
| Jun 24, 2026 | 2,005.00 | 2,090.00 | 2,005.00 | 2,055.00 | 2,055.00 | -1.67% | 44,028 |