PN Poong Nyun Co., Ltd. (KOSDAQ:024940)
South Korea
· Delayed Price · Currency is KRW 5,740.00
+30.00 (0.53%)
At close: Dec 5, 2025
PN Poong Nyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,710.00 | 0.71% | 48,359 |
| Dec 3, 2025 | 5,800.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | -1.90% | 62,376 |
| Dec 2, 2025 | 5,440.00 | 5,790.00 | 5,440.00 | 5,780.00 | 5,780.00 | 6.06% | 154,266 |
| Dec 1, 2025 | 5,440.00 | 5,540.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.87% | 120,814 |
| Nov 28, 2025 | 5,220.00 | 5,360.00 | 5,140.00 | 5,350.00 | 5,350.00 | 3.28% | 39,208 |
| Nov 27, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.15% | 13,690 |
| Nov 26, 2025 | 5,110.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,240.00 | 1.95% | 37,869 |
| Nov 25, 2025 | 5,200.00 | 5,250.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.15% | 59,964 |
| Nov 24, 2025 | 5,310.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.89% | 37,408 |
| Nov 21, 2025 | 5,350.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 55,066 |
| Nov 20, 2025 | 5,250.00 | 5,370.00 | 5,210.00 | 5,350.00 | 5,350.00 | 2.49% | 45,482 |
| Nov 19, 2025 | 5,190.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,220.00 | - | 26,166 |
| Nov 18, 2025 | 5,310.00 | 5,340.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.69% | 92,010 |
| Nov 17, 2025 | 5,310.00 | 5,350.00 | 5,180.00 | 5,310.00 | 5,310.00 | - | 53,615 |
| Nov 14, 2025 | 5,260.00 | 5,370.00 | 5,140.00 | 5,310.00 | 5,310.00 | 0.76% | 55,951 |
| Nov 13, 2025 | 5,280.00 | 5,410.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.38% | 55,389 |
| Nov 12, 2025 | 5,220.00 | 5,550.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1.54% | 174,039 |
| Nov 11, 2025 | 5,060.00 | 5,270.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.36% | 61,037 |
| Nov 10, 2025 | 5,000.00 | 5,110.00 | 4,960.00 | 5,090.00 | 5,090.00 | 1.80% | 26,618 |
| Nov 7, 2025 | 4,965.00 | 5,170.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.30% | 58,231 |
| Nov 6, 2025 | 5,000.00 | 5,040.00 | 4,920.00 | 4,985.00 | 4,985.00 | -0.30% | 42,331 |
| Nov 5, 2025 | 5,000.00 | 5,100.00 | 4,860.00 | 5,000.00 | 5,000.00 | - | 98,670 |
| Nov 4, 2025 | 4,950.00 | 5,130.00 | 4,870.00 | 5,000.00 | 5,000.00 | 1.01% | 63,119 |
| Nov 3, 2025 | 5,150.00 | 5,220.00 | 4,895.00 | 4,950.00 | 4,950.00 | -4.26% | 123,678 |
| Oct 31, 2025 | 5,100.00 | 5,270.00 | 4,975.00 | 5,170.00 | 5,170.00 | 3.50% | 92,843 |
| Oct 30, 2025 | 4,885.00 | 5,050.00 | 4,835.00 | 4,995.00 | 4,995.00 | 2.25% | 52,873 |
| Oct 29, 2025 | 4,940.00 | 5,020.00 | 4,855.00 | 4,885.00 | 4,885.00 | -1.11% | 37,560 |
| Oct 28, 2025 | 4,995.00 | 5,000.00 | 4,860.00 | 4,940.00 | 4,940.00 | -1.20% | 61,131 |
| Oct 27, 2025 | 5,070.00 | 5,190.00 | 4,765.00 | 5,000.00 | 5,000.00 | -0.60% | 98,660 |
| Oct 24, 2025 | 5,360.00 | 5,390.00 | 4,825.00 | 5,030.00 | 5,030.00 | -6.16% | 300,558 |
| Oct 23, 2025 | 5,370.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.56% | 35,617 |
| Oct 22, 2025 | 5,440.00 | 5,450.00 | 5,250.00 | 5,390.00 | 5,390.00 | -0.92% | 43,078 |
| Oct 21, 2025 | 5,470.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,440.00 | -0.55% | 61,944 |
| Oct 20, 2025 | 5,350.00 | 5,520.00 | 5,230.00 | 5,470.00 | 5,470.00 | 2.63% | 104,294 |
| Oct 17, 2025 | 5,280.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,330.00 | 1.14% | 63,807 |
| Oct 16, 2025 | 5,550.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.87% | 138,337 |
| Oct 15, 2025 | 5,420.00 | 5,610.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.40% | 111,221 |
| Oct 14, 2025 | 5,290.00 | 5,620.00 | 5,250.00 | 5,410.00 | 5,410.00 | 1.88% | 229,856 |
| Oct 13, 2025 | 4,895.00 | 5,630.00 | 4,775.00 | 5,310.00 | 5,310.00 | 7.82% | 772,963 |
| Oct 10, 2025 | 4,795.00 | 4,945.00 | 4,705.00 | 4,925.00 | 4,925.00 | 2.82% | 81,908 |
| Oct 2, 2025 | 4,710.00 | 4,790.00 | 4,660.00 | 4,790.00 | 4,790.00 | 1.48% | 39,425 |
| Oct 1, 2025 | 4,700.00 | 4,750.00 | 4,690.00 | 4,720.00 | 4,720.00 | -0.53% | 21,295 |
| Sep 30, 2025 | 4,800.00 | 4,800.00 | 4,730.00 | 4,745.00 | 4,745.00 | -1.96% | 23,617 |
| Sep 29, 2025 | 4,670.00 | 4,860.00 | 4,620.00 | 4,840.00 | 4,840.00 | 3.64% | 50,380 |
| Sep 26, 2025 | 4,735.00 | 4,735.00 | 4,605.00 | 4,670.00 | 4,670.00 | -1.37% | 26,898 |
| Sep 25, 2025 | 4,735.00 | 4,810.00 | 4,695.00 | 4,735.00 | 4,735.00 | -0.53% | 30,396 |
| Sep 24, 2025 | 4,730.00 | 4,760.00 | 4,660.00 | 4,760.00 | 4,760.00 | 0.63% | 38,694 |
| Sep 23, 2025 | 4,805.00 | 4,840.00 | 4,610.00 | 4,730.00 | 4,730.00 | -1.56% | 57,401 |
| Sep 22, 2025 | 4,810.00 | 4,950.00 | 4,750.00 | 4,805.00 | 4,805.00 | -0.10% | 59,902 |
| Sep 19, 2025 | 4,895.00 | 4,900.00 | 4,745.00 | 4,810.00 | 4,810.00 | -1.84% | 61,190 |