Skip to main content
logo
PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
+60.00 (2.68%)
At close: Jun 9, 2026

PN Poong Nyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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