PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea · Delayed Price · Currency is KRW 3,335.00
+10.00 (0.30%)
At close: Apr 29, 2026
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,340.00 | 3,365.00 | 3,260.00 | 3,305.00 | 3,305.00 | -0.90% | 107,546 |
| Apr 29, 2026 | 3,335.00 | 3,370.00 | 3,305.00 | 3,335.00 | 3,335.00 | 0.30% | 69,283 |
| Apr 28, 2026 | 3,355.00 | 3,390.00 | 3,305.00 | 3,325.00 | 3,325.00 | -1.34% | 77,187 |
| Apr 27, 2026 | 3,410.00 | 3,415.00 | 3,350.00 | 3,370.00 | 3,370.00 | -0.59% | 86,312 |
| Apr 24, 2026 | 3,345.00 | 3,405.00 | 3,340.00 | 3,390.00 | 3,390.00 | 1.65% | 32,296 |
| Apr 23, 2026 | 3,410.00 | 3,430.00 | 3,325.00 | 3,335.00 | 3,335.00 | -2.20% | 78,739 |
| Apr 22, 2026 | 3,405.00 | 3,430.00 | 3,350.00 | 3,410.00 | 3,410.00 | - | 63,410 |
| Apr 21, 2026 | 3,470.00 | 3,490.00 | 3,395.00 | 3,410.00 | 3,410.00 | -1.73% | 95,331 |
| Apr 20, 2026 | 3,490.00 | 3,510.00 | 3,455.00 | 3,470.00 | 3,470.00 | -0.57% | 70,976 |
| Apr 17, 2026 | 3,485.00 | 3,510.00 | 3,430.00 | 3,490.00 | 3,490.00 | 0.87% | 130,752 |
| Apr 16, 2026 | 3,400.00 | 3,470.00 | 3,400.00 | 3,460.00 | 3,460.00 | 1.76% | 92,294 |
| Apr 15, 2026 | 3,400.00 | 3,425.00 | 3,355.00 | 3,400.00 | 3,400.00 | 0.29% | 82,118 |
| Apr 14, 2026 | 3,440.00 | 3,440.00 | 3,355.00 | 3,390.00 | 3,390.00 | - | 73,844 |
| Apr 13, 2026 | 3,325.00 | 3,420.00 | 3,265.00 | 3,390.00 | 3,390.00 | 2.26% | 165,860 |
| Apr 10, 2026 | 3,305.00 | 3,355.00 | 3,285.00 | 3,315.00 | 3,315.00 | 1.38% | 120,681 |
| Apr 9, 2026 | 3,420.00 | 3,440.00 | 3,220.00 | 3,270.00 | 3,270.00 | -3.96% | 446,703 |
| Apr 8, 2026 | 3,500.00 | 3,695.00 | 3,295.00 | 3,405.00 | 3,405.00 | -8.22% | 675,724 |
| Apr 7, 2026 | 3,755.00 | 3,800.00 | 3,660.00 | 3,710.00 | 3,710.00 | -1.33% | 33,745 |
| Apr 6, 2026 | 3,795.00 | 3,830.00 | 3,650.00 | 3,760.00 | 3,760.00 | -0.92% | 84,694 |
| Apr 3, 2026 | 3,750.00 | 3,810.00 | 3,710.00 | 3,795.00 | 3,795.00 | 1.61% | 96,512 |
| Apr 2, 2026 | 3,855.00 | 3,910.00 | 3,700.00 | 3,735.00 | 3,735.00 | -2.61% | 127,131 |
| Apr 1, 2026 | 3,880.00 | 3,900.00 | 3,595.00 | 3,835.00 | 3,835.00 | 0.26% | 326,131 |
| Mar 31, 2026 | 4,020.00 | 4,020.00 | 3,800.00 | 3,825.00 | 3,825.00 | -4.85% | 151,044 |
| Mar 30, 2026 | 4,055.00 | 4,110.00 | 3,970.00 | 4,020.00 | 4,020.00 | -3.60% | 95,200 |
| Mar 27, 2026 | 4,170.00 | 4,320.00 | 4,055.00 | 4,170.00 | 4,170.00 | 1.21% | 243,052 |
| Mar 26, 2026 | 4,200.00 | 4,200.00 | 4,055.00 | 4,120.00 | 4,120.00 | -1.32% | 131,569 |
| Mar 25, 2026 | 4,195.00 | 4,240.00 | 4,115.00 | 4,175.00 | 4,175.00 | -0.71% | 98,986 |
| Mar 24, 2026 | 4,280.00 | 4,330.00 | 4,175.00 | 4,205.00 | 4,205.00 | -0.94% | 61,342 |
| Mar 23, 2026 | 4,315.00 | 4,485.00 | 4,235.00 | 4,245.00 | 4,245.00 | -5.25% | 183,445 |
| Mar 20, 2026 | 4,475.00 | 4,530.00 | 4,400.00 | 4,480.00 | 4,480.00 | -0.44% | 75,652 |
| Mar 19, 2026 | 4,450.00 | 4,500.00 | 4,415.00 | 4,500.00 | 4,500.00 | 0.33% | 38,797 |
| Mar 18, 2026 | 4,425.00 | 4,530.00 | 4,395.00 | 4,485.00 | 4,485.00 | 1.36% | 69,936 |
| Mar 17, 2026 | 4,620.00 | 4,635.00 | 4,375.00 | 4,425.00 | 4,425.00 | -4.32% | 170,524 |
| Mar 16, 2026 | 4,800.00 | 4,800.00 | 4,595.00 | 4,625.00 | 4,625.00 | -2.94% | 50,870 |
| Mar 13, 2026 | 4,845.00 | 4,900.00 | 4,725.00 | 4,765.00 | 4,765.00 | -1.95% | 57,049 |
| Mar 12, 2026 | 4,780.00 | 5,050.00 | 4,710.00 | 4,860.00 | 4,860.00 | 1.67% | 76,167 |
| Mar 11, 2026 | 4,650.00 | 4,840.00 | 4,585.00 | 4,780.00 | 4,780.00 | 5.05% | 42,310 |
| Mar 10, 2026 | 4,525.00 | 4,600.00 | 4,470.00 | 4,550.00 | 4,550.00 | 3.88% | 49,897 |
| Mar 9, 2026 | 4,345.00 | 4,560.00 | 4,280.00 | 4,380.00 | 4,380.00 | -4.58% | 50,517 |
| Mar 6, 2026 | 4,540.00 | 4,725.00 | 4,470.00 | 4,590.00 | 4,590.00 | -0.22% | 52,360 |
| Mar 5, 2026 | 4,330.00 | 4,650.00 | 4,330.00 | 4,600.00 | 4,600.00 | 10.05% | 93,593 |
| Mar 4, 2026 | 4,660.00 | 4,660.00 | 4,175.00 | 4,180.00 | 4,180.00 | -11.06% | 190,232 |
| Mar 3, 2026 | 4,900.00 | 4,915.00 | 4,695.00 | 4,700.00 | 4,700.00 | -4.86% | 143,961 |
| Feb 27, 2026 | 4,865.00 | 4,945.00 | 4,850.00 | 4,940.00 | 4,940.00 | 0.61% | 59,799 |
| Feb 26, 2026 | 4,990.00 | 5,040.00 | 4,880.00 | 4,910.00 | 4,910.00 | -1.60% | 117,849 |
| Feb 25, 2026 | 5,110.00 | 5,140.00 | 4,950.00 | 4,990.00 | 4,990.00 | -2.35% | 138,882 |
| Feb 24, 2026 | 5,200.00 | 5,200.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.73% | 39,743 |
| Feb 23, 2026 | 5,120.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | 1.76% | 70,081 |
| Feb 20, 2026 | 5,260.00 | 5,260.00 | 5,060.00 | 5,110.00 | 5,110.00 | -2.85% | 53,352 |
| Feb 19, 2026 | 5,040.00 | 5,270.00 | 4,840.00 | 5,260.00 | 5,260.00 | 4.16% | 199,973 |