PN Poongnyun Co., Ltd. 024940
KRX · South Korea · Consumer Durables
KRW 2,040.00-25.00 (-1.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2,065.00 | -1.20% | KRW 2,090.00 | KRW 2,090.00 | KRW 2,025.00 | 32.31K |
| 2026-09-29 | KRW 2,090.00 | 0.00% | KRW 2,095.00 | KRW 2,105.00 | KRW 2,060.00 | 36.34K |
| 2026-09-28 | KRW 2,090.00 | +5.03% | KRW 2,010.00 | KRW 2,095.00 | KRW 2,005.00 | 32.37K |
| 2026-09-23 | KRW 1,990.00 | -1.49% | KRW 2,005.00 | KRW 2,035.00 | KRW 1,990.00 |
| 33.89K |
| 2026-09-22 | KRW 2,020.00 | -0.74% | KRW 2,045.00 | KRW 2,045.00 | KRW 2,005.00 | 11.66K |
| 2026-09-21 | KRW 2,035.00 | -3.33% | KRW 2,090.00 | KRW 2,090.00 | KRW 2,010.00 | 39.00K |
| 2026-09-18 | KRW 2,105.00 | -1.41% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,050.00 | 70.30K |
| 2026-09-17 | KRW 2,135.00 | +0.23% | KRW 2,130.00 | KRW 2,160.00 | KRW 2,090.00 | 98.93K |
| 2026-09-16 | KRW 2,130.00 | +3.40% | KRW 2,060.00 | KRW 2,135.00 | KRW 2,030.00 | 91.47K |
| 2026-09-15 | KRW 2,060.00 | +4.46% | KRW 1,985.00 | KRW 2,100.00 | KRW 1,956.00 | 110.00K |
| 2026-09-14 | KRW 1,972.00 | +0.15% | KRW 1,969.00 | KRW 1,995.00 | KRW 1,934.00 | 79.59K |
| 2026-09-11 | KRW 1,969.00 | +2.55% | KRW 1,950.00 | KRW 1,969.00 | KRW 1,917.00 | 106.57K |
| 2026-09-10 | KRW 1,920.00 | +2.62% | KRW 1,890.00 | KRW 2,305.00 | KRW 1,872.00 | 1.29M |
| 2026-09-09 | KRW 1,871.00 | +0.86% | KRW 1,847.00 | KRW 1,893.00 | KRW 1,847.00 | 26.31K |
| 2026-09-08 | KRW 1,855.00 | -2.88% | KRW 1,917.00 | KRW 1,927.00 | KRW 1,849.00 | 135.85K |
| 2026-09-07 | KRW 1,910.00 | -1.29% | KRW 1,955.00 | KRW 1,955.00 | KRW 1,902.00 | 80.45K |
| 2026-09-04 | KRW 1,935.00 | -0.05% | KRW 1,914.00 | KRW 1,946.00 | KRW 1,914.00 | 7.78K |
| 2026-09-03 | KRW 1,936.00 | +0.05% | KRW 1,919.00 | KRW 1,940.00 | KRW 1,910.00 | 17.60K |
| 2026-09-02 | KRW 1,935.00 | -0.26% | KRW 1,939.00 | KRW 1,948.00 | KRW 1,919.00 | 17.95K |
| 2026-09-01 | KRW 1,940.00 | +0.31% | KRW 1,930.00 | KRW 1,950.00 | KRW 1,924.00 | 19.02K |
| 2026-08-31 | KRW 1,934.00 | +0.16% | KRW 1,931.00 | KRW 1,937.00 | KRW 1,871.00 | 35.12K |
| 2026-08-28 | KRW 1,931.00 | +0.21% | KRW 1,927.00 | KRW 1,937.00 | KRW 1,914.00 | 19.61K |
| 2026-08-27 | KRW 1,927.00 | -0.36% | KRW 1,926.00 | KRW 1,938.00 | KRW 1,910.00 | 14.81K |
| 2026-08-26 | KRW 1,934.00 | +0.36% | KRW 1,916.00 | KRW 1,938.00 | KRW 1,915.00 | 8.32K |
| 2026-08-25 | KRW 1,927.00 | +0.68% | KRW 1,914.00 | KRW 1,939.00 | KRW 1,882.00 | 24.92K |
| 2026-08-24 | KRW 1,914.00 | +0.63% | KRW 1,902.00 | KRW 1,930.00 | KRW 1,891.00 | 13.43K |
| 2026-08-21 | KRW 1,902.00 | -2.31% | KRW 1,913.00 | KRW 1,964.00 | KRW 1,889.00 | 33.62K |
| 2026-08-20 | KRW 1,947.00 | -0.05% | KRW 1,948.00 | KRW 1,976.00 | KRW 1,942.00 | 24.77K |
| 2026-08-19 | KRW 1,948.00 | -1.27% | KRW 1,973.00 | KRW 1,975.00 | KRW 1,937.00 | 37.75K |
| 2026-08-18 | KRW 1,973.00 | -0.10% | KRW 1,975.00 | KRW 2,025.00 | KRW 1,966.00 | 47.31K |
| 2026-08-14 | KRW 1,975.00 | -1.20% | KRW 1,999.00 | KRW 2,040.00 | KRW 1,970.00 | 39.51K |
| 2026-08-13 | KRW 1,999.00 | -3.43% | KRW 2,070.00 | KRW 2,075.00 | KRW 1,998.00 | 48.31K |
| 2026-08-12 | KRW 2,070.00 | +0.98% | KRW 2,065.00 | KRW 2,075.00 | KRW 2,040.00 | 47.01K |
| 2026-08-11 | KRW 2,050.00 | +0.24% | KRW 2,045.00 | KRW 2,060.00 | KRW 2,025.00 | 40.61K |
| 2026-08-10 | KRW 2,045.00 | +3.28% | KRW 1,981.00 | KRW 2,050.00 | KRW 1,961.00 | 136.12K |
| 2026-08-07 | KRW 1,980.00 | -0.20% | KRW 1,970.00 | KRW 1,997.00 | KRW 1,969.00 | 24.50K |
| 2026-08-06 | KRW 1,984.00 | +1.12% | KRW 1,983.00 | KRW 2,025.00 | KRW 1,946.00 | 71.09K |
| 2026-08-05 | KRW 1,962.00 | +0.77% | KRW 1,967.00 | KRW 1,982.00 | KRW 1,942.00 | 42.87K |
| 2026-08-04 | KRW 1,947.00 | +1.83% | KRW 1,915.00 | KRW 1,983.00 | KRW 1,915.00 | 79.15K |
| 2026-08-03 | KRW 1,912.00 | +0.63% | KRW 1,906.00 | KRW 1,952.00 | KRW 1,895.00 | 25.32K |
| 2026-07-31 | KRW 1,900.00 | +1.77% | KRW 1,886.00 | KRW 1,919.00 | KRW 1,790.00 | 50.67K |
| 2026-07-30 | KRW 1,867.00 | +4.19% | KRW 1,788.00 | KRW 1,906.00 | KRW 1,788.00 | 72.60K |
| 2026-07-29 | KRW 1,792.00 | -7.96% | KRW 1,923.00 | KRW 1,954.00 | KRW 1,778.00 | 116.68K |
| 2026-07-28 | KRW 1,947.00 | -2.65% | KRW 1,985.00 | KRW 2,000.00 | KRW 1,901.00 | 99.52K |
| 2026-07-27 | KRW 2,000.00 | -1.72% | KRW 2,040.00 | KRW 2,065.00 | KRW 1,986.00 | 138.37K |
| 2026-07-24 | KRW 2,035.00 | -2.86% | KRW 2,065.00 | KRW 2,145.00 | KRW 2,035.00 | 134.77K |
| 2026-07-23 | KRW 2,095.00 | +0.72% | KRW 2,075.00 | KRW 2,115.00 | KRW 2,035.00 | 206.07K |
| 2026-07-22 | KRW 2,080.00 | -2.58% | KRW 2,155.00 | KRW 2,210.00 | KRW 2,070.00 | 341.30K |
| 2026-07-21 | KRW 2,135.00 | -8.57% | KRW 2,290.00 | KRW 2,390.00 | KRW 2,065.00 | 738.28K |
| 2026-07-20 | KRW 2,335.00 | -13.52% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,200.00 | 2.02M |
| 2026-07-16 | KRW 2,700.00 | +29.81% | KRW 2,115.00 | KRW 2,700.00 | KRW 2,080.00 | 1.42M |
| 2026-07-15 | KRW 2,080.00 | +2.21% | KRW 2,035.00 | KRW 2,110.00 | KRW 2,035.00 | 31.58K |
| 2026-07-14 | KRW 2,035.00 | +1.24% | KRW 1,986.00 | KRW 2,085.00 | KRW 1,986.00 | 47.30K |
| 2026-07-13 | KRW 2,010.00 | -4.74% | KRW 2,140.00 | KRW 2,150.00 | KRW 2,005.00 | 45.85K |
| 2026-07-10 | KRW 2,110.00 | +4.46% | KRW 2,030.00 | KRW 2,120.00 | KRW 2,030.00 | 40.44K |
| 2026-07-09 | KRW 2,020.00 | -3.35% | KRW 2,090.00 | KRW 2,110.00 | KRW 2,005.00 | 31.62K |
| 2026-07-08 | KRW 2,090.00 | -1.42% | KRW 2,120.00 | KRW 2,150.00 | KRW 2,040.00 | 28.59K |
| 2026-07-07 | KRW 2,120.00 | -0.24% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,070.00 | 40.54K |
| 2026-07-06 | KRW 2,125.00 | -0.47% | KRW 2,095.00 | KRW 2,170.00 | KRW 2,080.00 | 22.22K |
| 2026-07-03 | KRW 2,135.00 | +0.47% | KRW 2,125.00 | KRW 2,155.00 | KRW 2,090.00 | 21.43K |
| 2026-07-02 | KRW 2,125.00 | -0.70% | KRW 2,160.00 | KRW 2,170.00 | KRW 2,095.00 | 37.09K |
| 2026-07-01 | KRW 2,140.00 | +1.18% | KRW 2,110.00 | KRW 2,160.00 | KRW 2,095.00 | 32.85K |
| 2026-06-30 | KRW 2,115.00 | -1.86% | KRW 2,155.00 | KRW 2,170.00 | KRW 2,095.00 | 25.48K |
| 2026-06-29 | KRW 2,155.00 | +7.75% | KRW 2,000.00 | KRW 2,175.00 | KRW 2,000.00 | 55.76K |
| 2026-06-26 | KRW 2,000.00 | -3.38% | KRW 2,070.00 | KRW 2,130.00 | KRW 1,965.00 | 57.85K |
| 2026-06-25 | KRW 2,070.00 | +0.73% | KRW 2,040.00 | KRW 2,300.00 | KRW 2,010.00 | 142.73K |
| 2026-06-24 | KRW 2,055.00 | -1.67% | KRW 2,005.00 | KRW 2,090.00 | KRW 2,005.00 | 44.09K |
| 2026-06-23 | KRW 2,090.00 | -4.78% | KRW 2,125.00 | KRW 2,185.00 | KRW 2,035.00 | 70.07K |
| 2026-06-22 | KRW 2,195.00 | -1.79% | KRW 2,220.00 | KRW 2,235.00 | KRW 2,170.00 | 43.92K |
| 2026-06-19 | KRW 2,235.00 | -3.87% | KRW 2,325.00 | KRW 2,335.00 | KRW 2,190.00 | 51.61K |
| 2026-06-18 | KRW 2,325.00 | -2.11% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,280.00 | 25.64K |
| 2026-06-17 | KRW 2,375.00 | +1.28% | KRW 2,325.00 | KRW 2,395.00 | KRW 2,320.00 | 32.76K |
| 2026-06-16 | KRW 2,345.00 | +1.08% | KRW 2,300.00 | KRW 2,360.00 | KRW 2,290.00 | 29.89K |
| 2026-06-15 | KRW 2,320.00 | -0.85% | KRW 2,345.00 | KRW 2,380.00 | KRW 2,285.00 | 41.44K |
| 2026-06-12 | KRW 2,340.00 | +2.18% | KRW 2,305.00 | KRW 2,365.00 | KRW 2,285.00 | 40.61K |
| 2026-06-11 | KRW 2,290.00 | +1.33% | KRW 2,215.00 | KRW 2,305.00 | KRW 2,215.00 | 53.04K |
| 2026-06-10 | KRW 2,260.00 | -1.53% | KRW 2,290.00 | KRW 2,300.00 | KRW 2,225.00 | 7 |
| 2026-06-09 | KRW 2,295.00 | +2.68% | KRW 2,220.00 | KRW 2,320.00 | KRW 2,210.00 | 22.48K |
| 2026-06-08 | KRW 2,235.00 | -4.28% | KRW 2,300.00 | KRW 2,325.00 | KRW 2,185.00 | 65.41K |
| 2026-06-05 | KRW 2,335.00 | -2.51% | KRW 2,360.00 | KRW 2,395.00 | KRW 2,315.00 | 50.03K |
| 2026-06-04 | KRW 2,395.00 | +0.84% | KRW 2,375.00 | KRW 2,435.00 | KRW 2,350.00 | 36.70K |
| 2026-06-02 | KRW 2,375.00 | +0.64% | KRW 2,365.00 | KRW 2,385.00 | KRW 2,265.00 | 53.96K |
| 2026-06-01 | KRW 2,360.00 | -5.03% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,330.00 | 117.44K |
| 2026-05-29 | KRW 2,485.00 | -4.61% | KRW 2,605.00 | KRW 2,635.00 | KRW 2,475.00 | 71.25K |
| 2026-05-28 | KRW 2,605.00 | -0.76% | KRW 2,595.00 | KRW 2,630.00 | KRW 2,550.00 | 44.14K |
| 2026-05-27 | KRW 2,625.00 | -4.37% | KRW 2,750.00 | KRW 2,755.00 | KRW 2,555.00 | 89.14K |
| 2026-05-26 | KRW 2,745.00 | -3.68% | KRW 2,850.00 | KRW 2,895.00 | KRW 2,745.00 | 74.64K |
| 2026-05-22 | KRW 2,850.00 | +2.89% | KRW 2,770.00 | KRW 2,890.00 | KRW 2,765.00 | 58.53K |
| 2026-05-21 | KRW 2,770.00 | -0.36% | KRW 2,760.00 | KRW 2,830.00 | KRW 2,735.00 | 37.06K |
| 2026-05-20 | KRW 2,780.00 | -1.07% | KRW 2,810.00 | KRW 2,815.00 | KRW 2,750.00 | 40.14K |