Skip to main content
logo
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,740.00
-10.00 (-0.36%)
At close: Jul 30, 2026

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,740.002,835.002,740.002,835.002,835.003.47%22,151
Jul 30, 20262,750.002,835.002,715.002,740.002,740.00-0.36%15,926
Jul 29, 20262,655.002,760.002,640.002,750.002,750.003.19%38,839
Jul 28, 20262,660.002,665.002,630.002,665.002,665.000.19%14,512
Jul 27, 20262,670.002,690.002,640.002,660.002,660.00-0.37%10,364
Jul 24, 20262,680.002,700.002,650.002,670.002,670.00-0.37%6,856
Jul 23, 20262,650.002,685.002,625.002,680.002,680.001.13%13,308
Jul 22, 20262,665.002,760.002,610.002,650.002,650.00-0.56%56,330
Jul 21, 20262,620.002,670.002,510.002,665.002,665.001.72%17,897
Jul 20, 20262,570.002,645.002,505.002,620.002,620.001.16%7,515
Jul 16, 20262,640.002,690.002,545.002,590.002,590.00-1.52%29,031
Jul 15, 20262,540.002,630.002,505.002,630.002,630.003.54%16,049
Jul 14, 20262,525.002,590.002,500.002,540.002,540.00-0.20%14,059
Jul 13, 20262,525.002,550.002,500.002,545.002,545.000.79%28,073
Jul 10, 20262,515.002,590.002,465.002,525.002,525.001.00%32,440
Jul 9, 20262,520.002,605.002,495.002,500.002,500.00-3.66%30,783
Jul 8, 20262,530.002,630.002,470.002,595.002,595.002.57%29,314
Jul 7, 20262,465.002,540.002,450.002,530.002,530.001.61%49,731
Jul 6, 20262,490.002,550.002,385.002,490.002,490.003.75%84,316
Jul 3, 20262,525.002,525.002,255.002,400.002,400.00-9.26%351,465
Jul 2, 20262,520.002,765.002,360.002,645.002,645.0024.18%2,233,648
Jul 1, 20262,080.002,135.002,060.002,130.002,130.002.40%18,450
Jun 30, 20262,105.002,130.002,025.002,080.002,080.00-24,565
Jun 29, 20262,185.002,185.002,080.002,080.002,080.00-4.81%65,931
Jun 26, 20262,250.002,255.002,150.002,185.002,185.00-2.89%6,256
Jun 25, 20262,300.002,305.002,210.002,250.002,250.00-6,352
Jun 24, 20262,240.002,300.002,210.002,250.002,250.000.45%11,212
Jun 23, 20262,420.002,450.002,180.002,240.002,240.00-10.93%38,187
Jun 22, 20262,450.002,515.002,310.002,515.002,515.00-0.20%41,464
Jun 19, 20262,495.002,525.002,370.002,520.002,520.001.00%16,732
Jun 18, 20262,495.002,540.002,445.002,495.002,495.00-7,032
Jun 17, 20262,465.002,540.002,465.002,495.002,495.000.60%4,144
Jun 16, 20262,455.002,530.002,455.002,480.002,480.000.20%8,989
Jun 15, 20262,495.002,530.002,475.002,475.002,475.00-0.80%8,998
Jun 12, 20262,420.002,495.002,420.002,495.002,495.002.25%9,539
Jun 11, 20262,385.002,440.002,310.002,440.002,440.002.31%7,599
Jun 10, 20262,390.002,535.002,330.002,385.002,385.00-6,585
Jun 9, 20262,395.002,400.002,315.002,385.002,385.00-1.24%10,721
Jun 8, 20262,200.002,415.002,100.002,415.002,415.00-0.21%22,711
Jun 5, 20262,495.002,495.002,375.002,420.002,420.00-0.62%7,051
Jun 4, 20262,530.002,580.002,415.002,435.002,435.00-3.75%8,844
Jun 2, 20262,510.002,530.002,330.002,530.002,530.002.02%14,432
Jun 1, 20262,595.002,600.002,445.002,480.002,480.00-4.43%23,734
May 29, 20262,655.002,655.002,505.002,595.002,595.00-2.99%19,166
May 28, 20262,750.002,765.002,655.002,675.002,675.00-3.25%13,564
May 27, 20262,865.002,880.002,765.002,765.002,765.00-3.15%25,497
May 26, 20262,740.002,885.002,740.002,855.002,855.004.77%39,320
May 22, 20262,685.002,780.002,675.002,725.002,725.001.49%22,477
May 21, 20262,670.002,750.002,620.002,685.002,685.001.70%25,655
May 20, 20262,705.002,720.002,620.002,640.002,640.00-2.40%17,809