Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 10,350
+70 (0.68%)
At close: Mar 12, 2026
Pungguk Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10,690.00 | 11,190.00 | 10,320.00 | 10,430.00 | 10,430.00 | 0.77% | 339,346 |
| Mar 12, 2026 | 10,520.00 | 10,950.00 | 10,190.00 | 10,350.00 | 10,350.00 | 0.68% | 389,823 |
| Mar 11, 2026 | 9,630.00 | 10,930.00 | 9,620.00 | 10,280.00 | 10,280.00 | 6.75% | 719,354 |
| Mar 10, 2026 | 9,960.00 | 10,160.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.23% | 306,882 |
| Mar 9, 2026 | 9,800.00 | 11,650.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1.88% | 2,597,444 |
| Mar 6, 2026 | 9,500.00 | 11,090.00 | 9,020.00 | 9,570.00 | 9,570.00 | 3.35% | 1,504,719 |
| Mar 5, 2026 | 9,000.00 | 9,300.00 | 8,940.00 | 9,260.00 | 9,260.00 | 5.83% | 58,897 |
| Mar 4, 2026 | 9,260.00 | 9,260.00 | 8,690.00 | 8,750.00 | 8,750.00 | -5.61% | 37,094 |
| Mar 3, 2026 | 9,300.00 | 9,450.00 | 9,180.00 | 9,270.00 | 9,270.00 | 0.43% | 44,663 |
| Feb 27, 2026 | 9,320.00 | 9,340.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.43% | 29,248 |
| Feb 26, 2026 | 9,320.00 | 9,380.00 | 9,210.00 | 9,270.00 | 9,270.00 | -1.17% | 36,141 |
| Feb 25, 2026 | 9,460.00 | 9,490.00 | 9,350.00 | 9,380.00 | 9,380.00 | -0.85% | 28,792 |
| Feb 24, 2026 | 9,390.00 | 9,480.00 | 9,290.00 | 9,460.00 | 9,460.00 | 0.75% | 34,736 |
| Feb 23, 2026 | 9,480.00 | 9,530.00 | 9,280.00 | 9,390.00 | 9,390.00 | -0.95% | 25,916 |
| Feb 20, 2026 | 9,320.00 | 9,500.00 | 9,270.00 | 9,480.00 | 9,480.00 | 1.72% | 31,300 |
| Feb 19, 2026 | 9,180.00 | 9,330.00 | 9,170.00 | 9,320.00 | 9,320.00 | 1.64% | 32,628 |
| Feb 13, 2026 | 9,170.00 | 9,170.00 | 9,070.00 | 9,170.00 | 9,170.00 | 0.44% | 13,530 |
| Feb 12, 2026 | 9,070.00 | 9,180.00 | 9,070.00 | 9,130.00 | 9,130.00 | 0.22% | 19,585 |
| Feb 11, 2026 | 9,110.00 | 9,120.00 | 9,040.00 | 9,110.00 | 9,110.00 | - | 12,320 |
| Feb 10, 2026 | 9,090.00 | 9,110.00 | 9,030.00 | 9,110.00 | 9,110.00 | 0.33% | 12,308 |
| Feb 9, 2026 | 9,070.00 | 9,140.00 | 9,040.00 | 9,080.00 | 9,080.00 | 0.11% | 17,080 |
| Feb 6, 2026 | 9,080.00 | 9,100.00 | 8,980.00 | 9,070.00 | 9,070.00 | -0.22% | 11,108 |
| Feb 5, 2026 | 9,020.00 | 9,110.00 | 8,990.00 | 9,090.00 | 9,090.00 | 0.78% | 13,300 |
| Feb 4, 2026 | 8,980.00 | 9,050.00 | 8,930.00 | 9,020.00 | 9,020.00 | 0.45% | 13,109 |
| Feb 3, 2026 | 9,000.00 | 9,140.00 | 8,970.00 | 8,980.00 | 8,980.00 | -0.11% | 10,999 |
| Feb 2, 2026 | 9,020.00 | 9,100.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.44% | 13,127 |
| Jan 30, 2026 | 9,140.00 | 9,150.00 | 9,030.00 | 9,030.00 | 9,030.00 | -0.66% | 17,512 |
| Jan 29, 2026 | 9,100.00 | 9,100.00 | 8,980.00 | 9,090.00 | 9,090.00 | 0.22% | 19,743 |
| Jan 28, 2026 | 9,100.00 | 9,150.00 | 9,010.00 | 9,070.00 | 9,070.00 | -0.33% | 19,677 |
| Jan 27, 2026 | 9,070.00 | 9,140.00 | 9,010.00 | 9,100.00 | 9,100.00 | 0.55% | 10,906 |
| Jan 26, 2026 | 9,020.00 | 9,080.00 | 8,980.00 | 9,050.00 | 9,050.00 | 0.56% | 16,968 |
| Jan 23, 2026 | 9,010.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.67% | 20,638 |
| Jan 22, 2026 | 8,990.00 | 8,990.00 | 8,850.00 | 8,940.00 | 8,940.00 | 0.45% | 11,608 |
| Jan 21, 2026 | 8,910.00 | 9,000.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.11% | 11,605 |
| Jan 20, 2026 | 8,870.00 | 8,970.00 | 8,820.00 | 8,910.00 | 8,910.00 | 0.45% | 9,606 |
| Jan 19, 2026 | 9,060.00 | 9,060.00 | 8,850.00 | 8,870.00 | 8,870.00 | -1.00% | 20,409 |
| Jan 16, 2026 | 9,000.00 | 9,030.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.44% | 9,238 |
| Jan 15, 2026 | 9,070.00 | 9,070.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.88% | 11,282 |
| Jan 14, 2026 | 9,090.00 | 9,100.00 | 8,950.00 | 9,080.00 | 9,080.00 | -0.22% | 9,160 |
| Jan 13, 2026 | 9,140.00 | 9,140.00 | 8,910.00 | 9,100.00 | 9,100.00 | 1.22% | 8,920 |
| Jan 12, 2026 | 9,050.00 | 9,050.00 | 8,850.00 | 8,990.00 | 8,990.00 | -0.66% | 14,530 |
| Jan 9, 2026 | 9,210.00 | 9,210.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.98% | 6,546 |
| Jan 8, 2026 | 9,230.00 | 9,230.00 | 9,050.00 | 9,140.00 | 9,140.00 | -0.33% | 8,085 |
| Jan 7, 2026 | 9,250.00 | 9,250.00 | 8,970.00 | 9,170.00 | 9,170.00 | 0.22% | 21,194 |
| Jan 6, 2026 | 9,200.00 | 9,200.00 | 9,040.00 | 9,150.00 | 9,150.00 | 0.88% | 7,808 |
| Jan 5, 2026 | 9,250.00 | 9,290.00 | 8,940.00 | 9,070.00 | 9,070.00 | -0.87% | 18,130 |
| Jan 2, 2026 | 9,230.00 | 9,260.00 | 9,150.00 | 9,150.00 | 9,150.00 | -0.87% | 6,069 |
| Dec 30, 2025 | 9,180.00 | 9,270.00 | 9,150.00 | 9,230.00 | 9,230.00 | 0.11% | 8,394 |
| Dec 29, 2025 | 9,300.00 | 9,340.00 | 9,190.00 | 9,220.00 | 9,220.00 | -1.28% | 6,510 |
| Dec 26, 2025 | 9,280.00 | 9,350.00 | 9,270.00 | 9,340.00 | 9,340.00 | 0.65% | 8,973 |