Skip to main content
logo
PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
-365.00 (-13.52%)
At close: Jul 20, 2026

PN Poong Nyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,290.002,390.002,065.002,135.002,135.00-8.57%734,736
Jul 20, 20263,000.003,000.002,200.002,335.002,335.00-13.52%2,022,378
Jul 16, 20262,115.002,700.002,080.002,700.002,700.0029.81%1,421,634
Jul 15, 20262,035.002,110.002,035.002,080.002,080.002.21%31,557
Jul 14, 20261,986.002,085.001,986.002,035.002,035.001.24%25,072
Jul 13, 20262,140.002,150.002,005.002,010.002,010.00-4.74%45,845
Jul 10, 20262,030.002,120.002,030.002,110.002,110.004.46%40,438
Jul 9, 20262,090.002,110.002,005.002,020.002,020.00-3.35%31,615
Jul 8, 20262,120.002,150.002,040.002,090.002,090.00-1.42%28,588
Jul 7, 20262,110.002,150.002,070.002,120.002,120.00-0.24%40,540
Jul 6, 20262,095.002,170.002,080.002,125.002,125.00-0.47%22,217
Jul 3, 20262,125.002,155.002,090.002,135.002,135.000.47%21,431
Jul 2, 20262,160.002,170.002,095.002,125.002,125.00-0.70%37,092
Jul 1, 20262,110.002,160.002,095.002,140.002,140.001.18%32,833
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