Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 6,630.00
-30.00 (-0.45%)
At close: Nov 3, 2026
Pungguk Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,780.00 | 6,780.00 | 6,570.00 | 6,630.00 | 6,630.00 | -0.45% | 7,899 |
| Nov 2, 2026 | 6,720.00 | 6,850.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.89% | 5,589 |
| Oct 30, 2026 | 6,850.00 | 6,850.00 | 6,640.00 | 6,720.00 | 6,720.00 | 0.75% | 8,748 |
| Oct 29, 2026 | 6,840.00 | 6,900.00 | 6,650.00 | 6,670.00 | 6,670.00 | -1.48% | 6,099 |
| Oct 28, 2026 | 6,820.00 | 6,860.00 | 6,730.00 | 6,770.00 | 6,770.00 | -0.73% | 6,115 |
| Oct 27, 2026 | 6,730.00 | 6,920.00 | 6,700.00 | 6,820.00 | 6,820.00 | 1.04% | 6,484 |
| Oct 26, 2026 | 6,990.00 | 6,990.00 | 6,730.00 | 6,750.00 | 6,750.00 | -2.03% | 7,703 |
| Oct 23, 2026 | 6,970.00 | 6,990.00 | 6,820.00 | 6,890.00 | 6,890.00 | -1.29% | 6,011 |
| Oct 22, 2026 | 7,170.00 | 7,170.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.14% | 4,883 |
| Oct 21, 2026 | 7,080.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | 0.29% | 8,442 |
| Oct 20, 2026 | 7,240.00 | 7,240.00 | 6,970.00 | 6,970.00 | 6,970.00 | -2.24% | 4,347 |
| Oct 19, 2026 | 7,100.00 | 7,150.00 | 7,025.00 | 7,130.00 | 7,130.00 | 0.42% | 4,881 |
| Oct 16, 2026 | 6,910.00 | 7,150.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3.05% | 7,609 |
| Oct 15, 2026 | 6,940.00 | 7,100.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.57% | 6,453 |
| Oct 14, 2026 | 7,100.00 | 7,100.00 | 6,940.00 | 7,000.00 | 7,000.00 | 0.29% | 10,400 |
| Oct 13, 2026 | 7,050.00 | 7,100.00 | 6,920.00 | 6,980.00 | 6,980.00 | -1.13% | 6,844 |
| Oct 12, 2026 | 7,180.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.84% | 3,256 |
| Oct 8, 2026 | 7,140.00 | 7,140.00 | 7,030.00 | 7,120.00 | 7,120.00 | -0.28% | 3,032 |
| Oct 7, 2026 | 7,150.00 | 7,180.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.14% | 6,438 |
| Oct 6, 2026 | 7,210.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.65% | 3,547 |
| Oct 2, 2026 | 7,200.00 | 7,430.00 | 7,120.00 | 7,270.00 | 7,270.00 | 1.11% | 6,074 |
| Oct 1, 2026 | 7,220.00 | 7,230.00 | 7,070.00 | 7,190.00 | 7,190.00 | 1.27% | 8,011 |
| Sep 30, 2026 | 7,200.00 | 7,230.00 | 7,070.00 | 7,100.00 | 7,100.00 | -0.84% | 3,354 |
| Sep 29, 2026 | 7,200.00 | 7,350.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.56% | 5,881 |
| Sep 28, 2026 | 7,200.00 | 7,350.00 | 7,070.00 | 7,200.00 | 7,200.00 | 0.98% | 4,320 |
| Sep 23, 2026 | 7,210.00 | 7,230.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.28% | 2,865 |
| Sep 22, 2026 | 7,190.00 | 7,240.00 | 7,050.00 | 7,150.00 | 7,150.00 | - | 15,556 |
| Sep 21, 2026 | 7,320.00 | 8,160.00 | 7,060.00 | 7,150.00 | 7,150.00 | -1.65% | 79,539 |
| Sep 18, 2026 | 7,290.00 | 7,410.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.95% | 4,843 |
| Sep 17, 2026 | 7,550.00 | 7,550.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.55% | 5,156 |
| Sep 16, 2026 | 7,570.00 | 7,570.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.95% | 3,583 |
| Sep 15, 2026 | 7,570.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,370.00 | - | 5,100 |
| Sep 14, 2026 | 7,700.00 | 7,700.00 | 7,370.00 | 7,370.00 | 7,370.00 | -3.41% | 6,015 |
| Sep 11, 2026 | 7,610.00 | 7,630.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.26% | 3,015 |
| Sep 10, 2026 | 7,620.00 | 7,760.00 | 7,560.00 | 7,610.00 | 7,610.00 | 0.26% | 13,701 |
| Sep 9, 2026 | 7,330.00 | 7,700.00 | 7,300.00 | 7,590.00 | 7,590.00 | 3.97% | 34,193 |
| Sep 8, 2026 | 7,260.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,300.00 | -0.27% | 3,279 |
| Sep 7, 2026 | 7,350.00 | 7,350.00 | 7,200.00 | 7,320.00 | 7,320.00 | 0.83% | 3,911 |
| Sep 4, 2026 | 7,240.00 | 7,260.00 | 7,110.00 | 7,260.00 | 7,260.00 | 1.26% | 2,925 |
| Sep 3, 2026 | 7,330.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.97% | 3,164 |
| Sep 2, 2026 | 7,360.00 | 7,360.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.82% | 4,404 |
| Sep 1, 2026 | 7,280.00 | 7,330.00 | 7,240.00 | 7,300.00 | 7,300.00 | 0.27% | 2,546 |
| Aug 31, 2026 | 7,210.00 | 7,300.00 | 7,140.00 | 7,280.00 | 7,280.00 | 0.97% | 3,786 |
| Aug 28, 2026 | 7,210.00 | 7,260.00 | 7,090.00 | 7,210.00 | 7,210.00 | 1.55% | 5,057 |
| Aug 27, 2026 | 7,230.00 | 7,230.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.56% | 3,639 |
| Aug 26, 2026 | 7,370.00 | 7,370.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.38% | 7,222 |
| Aug 25, 2026 | 7,120.00 | 7,250.00 | 7,060.00 | 7,240.00 | 7,240.00 | 0.98% | 3,608 |
| Aug 24, 2026 | 7,120.00 | 7,170.00 | 7,050.00 | 7,170.00 | 7,170.00 | 0.70% | 2,415 |
| Aug 21, 2026 | 7,400.00 | 7,400.00 | 7,120.00 | 7,120.00 | 7,120.00 | -4.04% | 7,313 |
| Aug 20, 2026 | 7,570.00 | 7,570.00 | 7,260.00 | 7,420.00 | 7,420.00 | -0.80% | 6,742 |