Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea · Delayed Price · Currency is KRW 7,630.00
+20.00 (0.26%)
At close: Sep 11, 2026
Pungguk Ethanol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 7,440.00 | 7,500.00 | 7,310.00 | 7,480.00 | 7,480.00 | -0.27% | 4,185 |
| Aug 18, 2026 | 7,500.00 | 7,610.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.19% | 7,274 |
| Aug 14, 2026 | 7,510.00 | 8,010.00 | 7,460.00 | 7,590.00 | 7,590.00 | 1.20% | 28,654 |
| Aug 13, 2026 | 7,600.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,500.00 | -1.32% | 8,210 |
| Aug 12, 2026 | 7,630.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,600.00 | -0.26% | 7,465 |
| Aug 11, 2026 | 7,550.00 | 7,640.00 | 7,480.00 | 7,620.00 | 7,620.00 | 1.06% | 11,368 |
| Aug 10, 2026 | 7,390.00 | 7,550.00 | 7,340.00 | 7,540.00 | 7,540.00 | 2.03% | 11,869 |
| Aug 7, 2026 | 7,340.00 | 7,470.00 | 7,310.00 | 7,390.00 | 7,390.00 | 0.96% | 5,623 |
| Aug 6, 2026 | 7,350.00 | 7,350.00 | 7,220.00 | 7,320.00 | 7,320.00 | -0.27% | 5,055 |
| 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 |