Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 8,800.00
-320.00 (-3.51%)
At close: May 20, 2026
Pungguk Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 10,490.00 | 10,590.00 | 10,310.00 | 10,530.00 | 10,530.00 | 0.38% | 137,875 |
| Apr 13, 2026 | 10,540.00 | 10,800.00 | 10,440.00 | 10,490.00 | 10,490.00 | 0.77% | 283,843 |
| Apr 10, 2026 | 10,250.00 | 10,460.00 | 10,110.00 | 10,410.00 | 10,410.00 | 1.76% | 182,586 |
| Apr 9, 2026 | 10,310.00 | 10,780.00 | 10,220.00 | 10,230.00 | 10,230.00 | 0.59% | 458,145 |
| Apr 8, 2026 | 10,270.00 | 10,860.00 | 10,100.00 | 10,170.00 | 10,170.00 | -8.71% | 709,587 |
| Apr 7, 2026 | 10,690.00 | 13,140.00 | 10,200.00 | 11,140.00 | 11,140.00 | 5.00% | 6,426,186 |
| Apr 6, 2026 | 10,500.00 | 11,350.00 | 10,350.00 | 10,610.00 | 10,610.00 | 2.41% | 1,111,039 |
| Apr 3, 2026 | 9,860.00 | 11,450.00 | 9,780.00 | 10,360.00 | 10,360.00 | 5.18% | 2,360,862 |
| Apr 2, 2026 | 9,800.00 | 10,070.00 | 9,730.00 | 9,850.00 | 9,850.00 | 0.51% | 264,923 |
| Apr 1, 2026 | 9,750.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,800.00 | -0.10% | 139,084 |
| Mar 31, 2026 | 10,230.00 | 10,650.00 | 9,650.00 | 9,810.00 | 9,810.00 | -5.13% | 374,511 |
| Mar 30, 2026 | 10,060.00 | 11,820.00 | 9,650.00 | 10,340.00 | 10,340.00 | 7.60% | 3,084,024 |
| Mar 27, 2026 | 9,700.00 | 9,850.00 | 9,480.00 | 9,610.00 | 9,610.00 | -0.52% | 79,663 |
| Mar 26, 2026 | 9,950.00 | 10,070.00 | 9,650.00 | 9,660.00 | 9,660.00 | -1.73% | 137,185 |
| Mar 25, 2026 | 9,590.00 | 9,850.00 | 9,540.00 | 9,830.00 | 9,830.00 | 3.04% | 66,856 |
| Mar 24, 2026 | 9,760.00 | 10,090.00 | 9,480.00 | 9,540.00 | 9,540.00 | -2.35% | 176,945 |
| Mar 23, 2026 | 9,870.00 | 10,620.00 | 9,680.00 | 9,770.00 | 9,770.00 | -0.20% | 472,596 |
| Mar 20, 2026 | 9,890.00 | 10,020.00 | 9,690.00 | 9,790.00 | 9,790.00 | - | 82,136 |
| Mar 19, 2026 | 9,970.00 | 10,310.00 | 9,700.00 | 9,790.00 | 9,790.00 | 0.82% | 131,637 |
| Mar 18, 2026 | 9,910.00 | 9,990.00 | 9,680.00 | 9,710.00 | 9,710.00 | -2.51% | 121,932 |
| Mar 17, 2026 | 9,900.00 | 10,160.00 | 9,850.00 | 9,960.00 | 9,960.00 | 0.10% | 83,450 |
| Mar 16, 2026 | 10,370.00 | 10,600.00 | 9,940.00 | 9,950.00 | 9,950.00 | -4.60% | 299,959 |
| Mar 13, 2026 | 10,690.00 | 11,190.00 | 10,320.00 | 10,430.00 | 10,430.00 | 0.77% | 345,291 |
| Mar 12, 2026 | 10,520.00 | 10,950.00 | 10,190.00 | 10,350.00 | 10,350.00 | 0.68% | 394,110 |
| Mar 11, 2026 | 9,630.00 | 10,930.00 | 9,620.00 | 10,280.00 | 10,280.00 | 6.75% | 723,963 |