Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 10,440
+170 (1.66%)
At close: Apr 29, 2026
Pungguk Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,690.00 | 11,440.00 | 10,580.00 | 10,710.00 | 10,710.00 | 2.59% | 563,200 |
| Apr 29, 2026 | 10,350.00 | 10,450.00 | 10,220.00 | 10,440.00 | 10,440.00 | 1.66% | 49,962 |
| Apr 28, 2026 | 10,440.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,270.00 | -1.06% | 41,322 |
| 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% | 31,642 |
| Apr 23, 2026 | 10,290.00 | 10,300.00 | 10,000.00 | 10,060.00 | 10,060.00 | -2.04% | 81,158 |
| Apr 22, 2026 | 10,310.00 | 10,420.00 | 10,250.00 | 10,270.00 | 10,270.00 | -0.19% | 56,846 |
| 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% | 63,099 |
| Apr 17, 2026 | 10,440.00 | 10,450.00 | 10,270.00 | 10,450.00 | 10,450.00 | 0.19% | 55,814 |
| 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% | 137,122 |
| Apr 14, 2026 | 10,490.00 | 10,590.00 | 10,310.00 | 10,530.00 | 10,530.00 | 0.38% | 135,828 |
| Apr 13, 2026 | 10,540.00 | 10,800.00 | 10,440.00 | 10,490.00 | 10,490.00 | 0.77% | 281,644 |
| Apr 10, 2026 | 10,250.00 | 10,460.00 | 10,110.00 | 10,410.00 | 10,410.00 | 1.76% | 182,018 |
| Apr 9, 2026 | 10,310.00 | 10,780.00 | 10,220.00 | 10,230.00 | 10,230.00 | 0.59% | 453,508 |
| Apr 8, 2026 | 10,270.00 | 10,860.00 | 10,100.00 | 10,170.00 | 10,170.00 | -8.71% | 703,501 |
| 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% | 2,352,115 |
| Apr 2, 2026 | 9,800.00 | 10,070.00 | 9,730.00 | 9,850.00 | 9,850.00 | 0.51% | 264,678 |
| Apr 1, 2026 | 9,750.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,800.00 | -0.10% | 137,706 |
| Mar 31, 2026 | 10,230.00 | 10,650.00 | 9,650.00 | 9,810.00 | 9,810.00 | -5.13% | 372,083 |
| Mar 30, 2026 | 10,060.00 | 11,820.00 | 9,650.00 | 10,340.00 | 10,340.00 | 7.60% | 3,067,844 |
| Mar 27, 2026 | 9,700.00 | 9,850.00 | 9,480.00 | 9,610.00 | 9,610.00 | -0.52% | 78,318 |
| Mar 26, 2026 | 9,950.00 | 10,070.00 | 9,650.00 | 9,660.00 | 9,660.00 | -1.73% | 136,653 |
| Mar 25, 2026 | 9,590.00 | 9,850.00 | 9,540.00 | 9,830.00 | 9,830.00 | 3.04% | 66,220 |
| Mar 24, 2026 | 9,760.00 | 10,090.00 | 9,480.00 | 9,540.00 | 9,540.00 | -2.35% | 174,579 |
| Mar 23, 2026 | 9,870.00 | 10,620.00 | 9,680.00 | 9,770.00 | 9,770.00 | -0.20% | 471,148 |
| Mar 20, 2026 | 9,890.00 | 10,020.00 | 9,690.00 | 9,790.00 | 9,790.00 | - | 81,045 |
| Mar 19, 2026 | 9,970.00 | 10,310.00 | 9,700.00 | 9,790.00 | 9,790.00 | 0.82% | 131,531 |
| Mar 18, 2026 | 9,910.00 | 9,990.00 | 9,680.00 | 9,710.00 | 9,710.00 | -2.51% | 121,550 |
| Mar 17, 2026 | 9,900.00 | 10,160.00 | 9,850.00 | 9,960.00 | 9,960.00 | 0.10% | 82,912 |
| 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% | 339,346 |
| Mar 12, 2026 | 10,520.00 | 10,950.00 | 10,190.00 | 10,350.00 | 10,350.00 | 0.68% | 389,823 |
| Mar 11, 2026 | 9,630.00 | 10,930.00 | 9,620.00 | 10,280.00 | 10,280.00 | 6.75% | 719,354 |
| Mar 10, 2026 | 9,960.00 | 10,160.00 | 9,620.00 | 9,630.00 | 9,630.00 | -1.23% | 306,882 |
| Mar 9, 2026 | 9,800.00 | 11,650.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1.88% | 2,597,444 |
| Mar 6, 2026 | 9,500.00 | 11,090.00 | 9,020.00 | 9,570.00 | 9,570.00 | 3.35% | 1,504,719 |
| Mar 5, 2026 | 9,000.00 | 9,300.00 | 8,940.00 | 9,260.00 | 9,260.00 | 5.83% | 58,897 |
| Mar 4, 2026 | 9,260.00 | 9,260.00 | 8,690.00 | 8,750.00 | 8,750.00 | -5.61% | 37,094 |
| Mar 3, 2026 | 9,300.00 | 9,450.00 | 9,180.00 | 9,270.00 | 9,270.00 | 0.43% | 44,663 |
| Feb 27, 2026 | 9,320.00 | 9,340.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.43% | 29,248 |
| Feb 26, 2026 | 9,320.00 | 9,380.00 | 9,210.00 | 9,270.00 | 9,270.00 | -1.17% | 36,141 |
| Feb 25, 2026 | 9,460.00 | 9,490.00 | 9,350.00 | 9,380.00 | 9,380.00 | -0.85% | 28,792 |
| Feb 24, 2026 | 9,390.00 | 9,480.00 | 9,290.00 | 9,460.00 | 9,460.00 | 0.75% | 34,736 |
| Feb 23, 2026 | 9,480.00 | 9,530.00 | 9,280.00 | 9,390.00 | 9,390.00 | -0.95% | 25,916 |
| Feb 20, 2026 | 9,320.00 | 9,500.00 | 9,270.00 | 9,480.00 | 9,480.00 | 1.72% | 31,300 |
| Feb 19, 2026 | 9,180.00 | 9,330.00 | 9,170.00 | 9,320.00 | 9,320.00 | 1.64% | 32,628 |