Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 7,340.00
+150.00 (2.09%)
At close: Aug 5, 2026
Pungguk Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7,190.00 | 7,370.00 | 7,170.00 | 7,340.00 | 7,340.00 | 2.09% | 9,322 |
| Aug 4, 2026 | 7,040.00 | 7,250.00 | 7,040.00 | 7,190.00 | 7,190.00 | 0.28% | 6,654 |
| Aug 3, 2026 | 7,080.00 | 7,260.00 | 7,020.00 | 7,170.00 | 7,170.00 | 1.13% | 6,557 |
| Jul 31, 2026 | 6,990.00 | 7,150.00 | 6,920.00 | 7,090.00 | 7,090.00 | 2.75% | 16,098 |
| Jul 30, 2026 | 6,500.00 | 7,050.00 | 6,500.00 | 6,900.00 | 6,900.00 | 0.73% | 15,835 |
| Jul 29, 2026 | 6,960.00 | 7,040.00 | 6,670.00 | 6,850.00 | 6,850.00 | -2.00% | 26,263 |
| Jul 28, 2026 | 7,170.00 | 7,170.00 | 6,940.00 | 6,990.00 | 6,990.00 | -2.51% | 10,954 |
| Jul 27, 2026 | 7,170.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.56% | 15,004 |
| Jul 24, 2026 | 7,260.00 | 7,350.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.60% | 20,883 |
| Jul 23, 2026 | 7,080.00 | 7,410.00 | 7,080.00 | 7,320.00 | 7,320.00 | 3.68% | 20,036 |
| Jul 22, 2026 | 7,200.00 | 7,230.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.40% | 18,242 |
| Jul 21, 2026 | 7,290.00 | 7,300.00 | 7,130.00 | 7,160.00 | 7,160.00 | -1.92% | 7,110 |
| Jul 20, 2026 | 7,490.00 | 7,490.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.22% | 8,644 |
| Jul 16, 2026 | 7,380.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,390.00 | 0.14% | 8,268 |
| Jul 15, 2026 | 7,210.00 | 7,500.00 | 7,210.00 | 7,380.00 | 7,380.00 | 2.07% | 9,061 |
| Jul 14, 2026 | 7,310.00 | 7,500.00 | 7,220.00 | 7,230.00 | 7,230.00 | -2.69% | 26,102 |
| Jul 13, 2026 | 7,730.00 | 8,240.00 | 7,350.00 | 7,430.00 | 7,430.00 | 1.36% | 103,303 |
| Jul 10, 2026 | 7,050.00 | 7,370.00 | 7,000.00 | 7,330.00 | 7,330.00 | 3.97% | 27,845 |
| Jul 9, 2026 | 6,810.00 | 7,080.00 | 6,810.00 | 7,050.00 | 7,050.00 | 0.86% | 19,283 |
| Jul 8, 2026 | 6,790.00 | 7,120.00 | 6,790.00 | 6,990.00 | 6,990.00 | 2.04% | 33,325 |
| Jul 7, 2026 | 6,900.00 | 7,170.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.44% | 22,934 |
| Jul 6, 2026 | 6,930.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 0.29% | 9,522 |
| Jul 3, 2026 | 6,860.00 | 7,000.00 | 6,780.00 | 6,930.00 | 6,930.00 | 1.02% | 15,011 |
| Jul 2, 2026 | 6,940.00 | 7,090.00 | 6,730.00 | 6,860.00 | 6,860.00 | -1.29% | 15,123 |
| Jul 1, 2026 | 6,830.00 | 7,000.00 | 6,610.00 | 6,950.00 | 6,950.00 | 1.91% | 13,798 |
| Jun 30, 2026 | 6,860.00 | 7,000.00 | 6,770.00 | 6,820.00 | 6,820.00 | -1.87% | 18,986 |
| Jun 29, 2026 | 6,500.00 | 6,960.00 | 6,500.00 | 6,950.00 | 6,950.00 | 6.92% | 28,475 |
| Jun 26, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.99% | 40,848 |
| Jun 25, 2026 | 6,850.00 | 7,080.00 | 6,750.00 | 6,770.00 | 6,770.00 | -3.01% | 32,019 |
| Jun 24, 2026 | 6,750.00 | 7,010.00 | 6,700.00 | 6,980.00 | 6,980.00 | 2.65% | 40,112 |
| Jun 23, 2026 | 7,100.00 | 7,210.00 | 6,790.00 | 6,800.00 | 6,800.00 | -4.23% | 34,744 |
| Jun 22, 2026 | 7,180.00 | 7,270.00 | 7,010.00 | 7,100.00 | 7,100.00 | -1.80% | 37,723 |
| Jun 19, 2026 | 7,510.00 | 7,520.00 | 7,150.00 | 7,230.00 | 7,230.00 | -3.73% | 44,232 |
| Jun 18, 2026 | 7,750.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,510.00 | -3.10% | 29,263 |
| Jun 17, 2026 | 7,700.00 | 7,950.00 | 7,655.00 | 7,750.00 | 7,750.00 | 0.65% | 18,514 |
| Jun 16, 2026 | 7,760.00 | 7,870.00 | 7,670.00 | 7,700.00 | 7,700.00 | -0.77% | 24,387 |
| Jun 15, 2026 | 7,760.00 | 8,080.00 | 7,700.00 | 7,760.00 | 7,760.00 | - | 29,992 |
| Jun 12, 2026 | 7,540.00 | 7,800.00 | 7,540.00 | 7,760.00 | 7,760.00 | 3.05% | 31,855 |
| Jun 11, 2026 | 7,580.00 | 7,650.00 | 7,430.00 | 7,530.00 | 7,530.00 | -0.53% | 32,743 |
| Jun 10, 2026 | 7,630.00 | 7,800.00 | 7,450.00 | 7,570.00 | 7,570.00 | -0.39% | 14,050 |
| Jun 9, 2026 | 7,400.00 | 7,780.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 39,372 |
| Jun 8, 2026 | 7,620.00 | 7,620.00 | 7,260.00 | 7,400.00 | 7,400.00 | -4.64% | 33,598 |
| Jun 5, 2026 | 8,000.00 | 8,000.00 | 7,730.00 | 7,760.00 | 7,760.00 | -1.90% | 36,708 |
| Jun 4, 2026 | 7,910.00 | 8,090.00 | 7,890.00 | 7,910.00 | 7,910.00 | -0.75% | 18,837 |
| Jun 2, 2026 | 7,980.00 | 8,050.00 | 7,820.00 | 7,970.00 | 7,970.00 | -0.99% | 31,109 |
| Jun 1, 2026 | 8,210.00 | 8,290.00 | 7,980.00 | 8,050.00 | 8,050.00 | -2.19% | 53,472 |
| May 29, 2026 | 8,510.00 | 8,990.00 | 8,170.00 | 8,230.00 | 8,230.00 | -3.18% | 40,469 |
| May 28, 2026 | 8,740.00 | 8,740.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.51% | 32,778 |
| May 27, 2026 | 8,880.00 | 8,890.00 | 8,610.00 | 8,630.00 | 8,630.00 | -3.14% | 50,136 |
| May 26, 2026 | 9,100.00 | 9,120.00 | 8,830.00 | 8,910.00 | 8,910.00 | -0.78% | 40,625 |