Skip to main content
logo
PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-40.00 (-1.86%)
At close: Jun 30, 2026

PN Poong Nyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,155.002,170.002,095.002,115.002,115.00-1.86%25,476
Jun 29, 20262,000.002,175.002,000.002,155.002,155.007.75%55,757
Jun 26, 20262,070.002,130.001,965.002,000.002,000.00-3.38%57,711
Jun 25, 20262,040.002,300.002,010.002,070.002,070.000.73%142,317
Jun 24, 20262,005.002,090.002,005.002,055.002,055.00-1.67%44,028
Jun 23, 20262,125.002,185.002,035.002,090.002,090.00-4.78%70,062
Jun 22, 20262,220.002,235.002,170.002,195.002,195.00-1.79%43,918
Jun 19, 20262,325.002,335.002,190.002,235.002,235.00-3.87%51,537
Jun 18, 20262,375.002,375.002,280.002,325.002,325.00-2.11%25,641
Jun 17, 20262,325.002,395.002,320.002,375.002,375.001.28%27,179
Jun 16, 20262,300.002,360.002,290.002,345.002,345.001.08%29,892
Jun 15, 20262,345.002,380.002,285.002,320.002,320.00-0.85%41,442
Jun 12, 20262,305.002,365.002,285.002,340.002,340.002.18%40,612
Jun 11, 20262,215.002,305.002,215.002,290.002,290.001.33%53,039
Jun 10, 20262,290.002,300.002,225.002,260.002,260.00-1.53%36,969
Jun 9, 20262,220.002,320.002,210.002,295.002,295.002.68%22,482
Jun 8, 20262,300.002,325.002,185.002,235.002,235.00-4.28%65,074
Jun 5, 20262,360.002,395.002,315.002,335.002,335.00-2.51%50,030
Jun 4, 20262,375.002,435.002,350.002,395.002,395.000.84%35,912
Jun 2, 20262,365.002,385.002,265.002,375.002,375.000.64%53,957
Jun 1, 20262,485.002,485.002,330.002,360.002,360.00-5.03%117,440
May 29, 20262,605.002,635.002,475.002,485.002,485.00-4.61%70,847
May 28, 20262,595.002,630.002,550.002,605.002,605.00-0.76%44,081
May 27, 20262,750.002,755.002,555.002,625.002,625.00-4.37%88,741
May 26, 20262,850.002,895.002,745.002,745.002,745.00-3.68%74,238
May 22, 20262,770.002,890.002,765.002,850.002,850.002.89%58,499
May 21, 20262,760.002,830.002,735.002,770.002,770.00-0.36%36,935
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