Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 9,000.00
+60.00 (0.67%)
At close: Jan 23, 2026
Pungguk Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 9,270.00 | 9,310.00 | 9,230.00 | 9,280.00 | 9,280.00 | 0.11% | 3,670 |
| Dec 23, 2025 | 9,320.00 | 9,320.00 | 9,230.00 | 9,270.00 | 9,270.00 | -0.54% | 5,386 |
| Dec 22, 2025 | 9,450.00 | 9,450.00 | 9,250.00 | 9,320.00 | 9,320.00 | -0.64% | 12,105 |
| Dec 19, 2025 | 9,450.00 | 9,450.00 | 9,330.00 | 9,380.00 | 9,380.00 | - | 5,301 |
| Dec 18, 2025 | 9,420.00 | 9,420.00 | 9,180.00 | 9,380.00 | 9,380.00 | -0.11% | 1,704 |
| Dec 17, 2025 | 9,420.00 | 9,430.00 | 9,310.00 | 9,390.00 | 9,390.00 | - | 4,830 |
| Dec 16, 2025 | 9,430.00 | 9,460.00 | 9,330.00 | 9,390.00 | 9,390.00 | -0.42% | 6,051 |
| Dec 15, 2025 | 9,410.00 | 9,460.00 | 9,330.00 | 9,430.00 | 9,430.00 | 0.11% | 10,302 |
| Dec 12, 2025 | 9,420.00 | 9,460.00 | 9,330.00 | 9,420.00 | 9,420.00 | - | 10,354 |
| Dec 11, 2025 | 9,370.00 | 9,430.00 | 9,330.00 | 9,420.00 | 9,420.00 | 0.53% | 29,278 |
| Dec 10, 2025 | 9,370.00 | 9,380.00 | 9,320.00 | 9,370.00 | 9,370.00 | 0.32% | 12,841 |
| Dec 9, 2025 | 9,250.00 | 9,390.00 | 9,250.00 | 9,340.00 | 9,340.00 | 0.76% | 29,176 |
| Dec 8, 2025 | 9,270.00 | 9,360.00 | 9,270.00 | 9,270.00 | 9,270.00 | - | 17,248 |
| Dec 5, 2025 | 9,270.00 | 9,320.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.11% | 9,293 |
| Dec 4, 2025 | 9,280.00 | 9,280.00 | 9,220.00 | 9,280.00 | 9,280.00 | - | 5,139 |
| Dec 3, 2025 | 9,290.00 | 9,290.00 | 9,220.00 | 9,280.00 | 9,280.00 | -0.11% | 4,917 |
| Dec 2, 2025 | 9,260.00 | 9,380.00 | 9,210.00 | 9,290.00 | 9,290.00 | -0.32% | 9,413 |
| Dec 1, 2025 | 9,400.00 | 9,400.00 | 9,220.00 | 9,320.00 | 9,320.00 | - | 10,401 |
| Nov 28, 2025 | 9,260.00 | 9,390.00 | 9,210.00 | 9,320.00 | 9,320.00 | 0.54% | 14,199 |
| Nov 27, 2025 | 9,280.00 | 9,320.00 | 9,200.00 | 9,270.00 | 9,270.00 | 0.32% | 6,530 |
| Nov 26, 2025 | 9,300.00 | 9,320.00 | 9,160.00 | 9,240.00 | 9,240.00 | - | 5,302 |
| Nov 25, 2025 | 9,340.00 | 9,340.00 | 9,150.00 | 9,240.00 | 9,240.00 | -0.22% | 3,459 |
| Nov 24, 2025 | 9,260.00 | 9,300.00 | 9,150.00 | 9,260.00 | 9,260.00 | - | 10,519 |
| Nov 21, 2025 | 9,300.00 | 9,340.00 | 9,180.00 | 9,260.00 | 9,260.00 | -0.32% | 8,656 |
| Nov 20, 2025 | 9,330.00 | 9,350.00 | 9,270.00 | 9,290.00 | 9,290.00 | -0.43% | 6,607 |
| Nov 19, 2025 | 9,300.00 | 9,350.00 | 9,080.00 | 9,330.00 | 9,330.00 | - | 12,834 |