Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 6,950.00
+450.00 (6.92%)
At close: Jun 29, 2026
Pungguk Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8,810.00 | 9,090.00 | 8,810.00 | 8,980.00 | 8,980.00 | 1.93% | 42,032 |
| May 21, 2026 | 8,990.00 | 9,140.00 | 8,800.00 | 8,810.00 | 8,810.00 | 0.11% | 59,574 |
| May 20, 2026 | 9,120.00 | 9,150.00 | 8,790.00 | 8,800.00 | 8,800.00 | -3.51% | 39,969 |
| May 19, 2026 | 9,110.00 | 9,290.00 | 8,960.00 | 9,120.00 | 9,120.00 | -0.33% | 38,650 |
| May 18, 2026 | 9,300.00 | 9,390.00 | 9,110.00 | 9,150.00 | 9,150.00 | -2.66% | 51,743 |
| May 15, 2026 | 9,670.00 | 9,670.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.67% | 84,318 |
| May 14, 2026 | 9,550.00 | 9,650.00 | 9,460.00 | 9,560.00 | 9,560.00 | 0.10% | 37,453 |
| May 13, 2026 | 9,620.00 | 9,840.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.83% | 62,291 |
| May 12, 2026 | 9,930.00 | 10,020.00 | 9,600.00 | 9,630.00 | 9,630.00 | -3.02% | 93,998 |
| May 11, 2026 | 10,440.00 | 10,440.00 | 9,920.00 | 9,930.00 | 9,930.00 | -4.89% | 118,584 |
| May 8, 2026 | 10,360.00 | 10,480.00 | 10,260.00 | 10,440.00 | 10,440.00 | 0.38% | 40,871 |
| May 7, 2026 | 10,380.00 | 10,490.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.68% | 80,236 |
| May 6, 2026 | 10,630.00 | 10,740.00 | 10,290.00 | 10,330.00 | 10,330.00 | -2.64% | 97,038 |
| May 4, 2026 | 10,710.00 | 10,830.00 | 10,510.00 | 10,610.00 | 10,610.00 | -0.93% | 129,494 |
| Apr 30, 2026 | 10,690.00 | 11,440.00 | 10,580.00 | 10,710.00 | 10,710.00 | 2.59% | 566,424 |
| Apr 29, 2026 | 10,350.00 | 10,450.00 | 10,220.00 | 10,440.00 | 10,440.00 | 1.66% | 51,041 |
| Apr 28, 2026 | 10,440.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | -1.06% | 41,364 |
| Apr 27, 2026 | 10,200.00 | 10,460.00 | 10,160.00 | 10,380.00 | 10,380.00 | 1.67% | 70,970 |
| Apr 24, 2026 | 10,060.00 | 10,230.00 | 10,060.00 | 10,210.00 | 10,210.00 | 1.49% | 31,959 |
| Apr 23, 2026 | 10,290.00 | 10,300.00 | 10,000.00 | 10,060.00 | 10,060.00 | -2.04% | 81,380 |
| Apr 22, 2026 | 10,310.00 | 10,420.00 | 10,250.00 | 10,270.00 | 10,270.00 | -0.19% | 57,334 |
| Apr 21, 2026 | 10,430.00 | 10,440.00 | 10,230.00 | 10,290.00 | 10,290.00 | -1.25% | 49,612 |
| Apr 20, 2026 | 10,480.00 | 10,630.00 | 10,360.00 | 10,420.00 | 10,420.00 | -0.29% | 63,429 |
| Apr 17, 2026 | 10,440.00 | 10,450.00 | 10,270.00 | 10,450.00 | 10,450.00 | 0.19% | 56,735 |
| Apr 16, 2026 | 10,220.00 | 10,530.00 | 10,200.00 | 10,430.00 | 10,430.00 | 2.05% | 105,438 |
| Apr 15, 2026 | 10,530.00 | 10,530.00 | 9,990.00 | 10,220.00 | 10,220.00 | -2.94% | 138,024 |