PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea · Delayed Price · Currency is KRW 2,610.00
+95.00 (3.78%)
At close: Nov 10, 2026
PungKang. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,595.00 | 2,622.00 | 2,545.00 | 2,610.00 | 2,610.00 | 3.78% | 10,049 |
| Nov 9, 2026 | 2,445.00 | 2,615.00 | 2,445.00 | 2,515.00 | 2,515.00 | 2.86% | 28,745 |
| Nov 6, 2026 | 2,475.00 | 2,505.00 | 2,400.00 | 2,445.00 | 2,445.00 | -1.21% | 8,644 |
| Nov 5, 2026 | 2,530.00 | 2,585.00 | 2,445.00 | 2,475.00 | 2,475.00 | 0.20% | 25,839 |
| Nov 4, 2026 | 2,390.00 | 2,475.00 | 2,365.00 | 2,470.00 | 2,470.00 | 3.35% | 15,498 |
| Nov 3, 2026 | 2,400.00 | 2,400.00 | 2,335.00 | 2,390.00 | 2,390.00 | -0.42% | 8,770 |
| Nov 2, 2026 | 2,505.00 | 2,505.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.19% | 10,963 |
| Oct 30, 2026 | 2,545.00 | 2,560.00 | 2,490.00 | 2,505.00 | 2,505.00 | -3.09% | 10,493 |
| Oct 29, 2026 | 2,615.00 | 2,660.00 | 2,585.00 | 2,585.00 | 2,585.00 | -2.08% | 5,079 |
| Oct 28, 2026 | 2,515.00 | 2,665.00 | 2,485.00 | 2,640.00 | 2,640.00 | 4.97% | 14,182 |
| Oct 27, 2026 | 2,580.00 | 2,580.00 | 2,515.00 | 2,515.00 | 2,515.00 | -2.52% | 5,585 |
| Oct 26, 2026 | 2,645.00 | 2,645.00 | 2,580.00 | 2,580.00 | 2,580.00 | -2.46% | 2,005 |
| Oct 23, 2026 | 2,720.00 | 2,720.00 | 2,620.00 | 2,645.00 | 2,645.00 | -4.34% | 8,358 |
| Oct 22, 2026 | 2,875.00 | 2,875.00 | 2,755.00 | 2,765.00 | 2,765.00 | -5.47% | 6,155 |
| Oct 21, 2026 | 2,900.00 | 2,930.00 | 2,775.00 | 2,925.00 | 2,925.00 | -1.35% | 4,676 |
| Oct 20, 2026 | 2,915.00 | 2,965.00 | 2,745.00 | 2,965.00 | 2,965.00 | 4.22% | 5,728 |
| Oct 19, 2026 | 2,615.00 | 2,980.00 | 2,615.00 | 2,845.00 | 2,845.00 | 8.80% | 19,898 |
| Oct 16, 2026 | 2,580.00 | 2,645.00 | 2,555.00 | 2,615.00 | 2,615.00 | 1.36% | 11,938 |
| Oct 15, 2026 | 2,670.00 | 2,690.00 | 2,580.00 | 2,580.00 | 2,580.00 | -4.09% | 9,297 |
| Oct 14, 2026 | 2,620.00 | 2,715.00 | 2,620.00 | 2,690.00 | 2,690.00 | -0.19% | 2,420 |
| Oct 13, 2026 | 2,760.00 | 2,800.00 | 2,685.00 | 2,695.00 | 2,695.00 | -2.36% | 5,888 |
| Oct 12, 2026 | 2,730.00 | 3,045.00 | 2,715.00 | 2,760.00 | 2,760.00 | 0.36% | 30,971 |
| Oct 8, 2026 | 2,810.00 | 2,820.00 | 2,750.00 | 2,750.00 | 2,750.00 | -3.00% | 10,534 |
| Oct 7, 2026 | 2,830.00 | 2,975.00 | 2,830.00 | 2,835.00 | 2,835.00 | 0.18% | 1,513 |
| Oct 6, 2026 | 2,950.00 | 2,950.00 | 2,825.00 | 2,830.00 | 2,830.00 | -2.58% | 10,838 |
| Oct 2, 2026 | 3,190.00 | 3,190.00 | 2,880.00 | 2,905.00 | 2,905.00 | -4.60% | 16,276 |
| Oct 1, 2026 | 3,225.00 | 3,240.00 | 2,990.00 | 3,045.00 | 3,045.00 | -5.58% | 22,490 |
| Sep 30, 2026 | 3,200.00 | 3,230.00 | 3,175.00 | 3,225.00 | 3,225.00 | 0.94% | 56,711 |
| Sep 29, 2026 | 3,200.00 | 3,280.00 | 3,145.00 | 3,195.00 | 3,195.00 | 0.79% | 75,773 |
| Sep 28, 2026 | 3,120.00 | 3,200.00 | 3,110.00 | 3,170.00 | 3,170.00 | 1.60% | 55,873 |
| Sep 23, 2026 | 3,125.00 | 3,180.00 | 3,065.00 | 3,120.00 | 3,120.00 | -0.16% | 77,087 |
| Sep 22, 2026 | 3,125.00 | 3,210.00 | 3,030.00 | 3,125.00 | 3,125.00 | 0.16% | 75,840 |
| Sep 21, 2026 | 3,115.00 | 3,150.00 | 3,105.00 | 3,120.00 | 3,120.00 | 0.48% | 9,689 |
| Sep 18, 2026 | 3,135.00 | 3,135.00 | 3,085.00 | 3,105.00 | 3,105.00 | 0.81% | 13,010 |
| Sep 17, 2026 | 3,120.00 | 3,120.00 | 2,990.00 | 3,080.00 | 3,080.00 | - | 29,761 |
| Sep 16, 2026 | 3,100.00 | 3,160.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.65% | 79,886 |
| Sep 15, 2026 | 3,105.00 | 3,145.00 | 3,070.00 | 3,100.00 | 3,100.00 | -0.96% | 47,962 |
| Sep 14, 2026 | 3,110.00 | 3,140.00 | 3,045.00 | 3,130.00 | 3,130.00 | 0.64% | 18,387 |
| Sep 11, 2026 | 3,095.00 | 3,290.00 | 3,090.00 | 3,110.00 | 3,110.00 | -0.32% | 12,985 |
| Sep 10, 2026 | 3,130.00 | 3,190.00 | 3,075.00 | 3,120.00 | 3,120.00 | -0.32% | 12,758 |
| Sep 9, 2026 | 3,075.00 | 3,250.00 | 3,045.00 | 3,130.00 | 3,130.00 | 1.79% | 11,776 |
| Sep 8, 2026 | 3,290.00 | 3,290.00 | 3,050.00 | 3,075.00 | 3,075.00 | 0.65% | 8,687 |
| Sep 7, 2026 | 3,100.00 | 3,145.00 | 3,050.00 | 3,055.00 | 3,055.00 | -2.86% | 34,613 |
| Sep 4, 2026 | 3,195.00 | 3,195.00 | 3,040.00 | 3,145.00 | 3,145.00 | 0.48% | 39,726 |
| Sep 3, 2026 | 3,085.00 | 3,155.00 | 3,070.00 | 3,130.00 | 3,130.00 | 0.81% | 29,298 |
| Sep 2, 2026 | 3,070.00 | 3,125.00 | 3,050.00 | 3,105.00 | 3,105.00 | 1.14% | 15,506 |
| Sep 1, 2026 | 3,080.00 | 3,170.00 | 3,017.00 | 3,070.00 | 3,070.00 | -0.32% | 22,696 |
| Aug 31, 2026 | 3,110.00 | 3,130.00 | 3,000.00 | 3,080.00 | 3,080.00 | -0.96% | 20,389 |
| Aug 28, 2026 | 3,100.00 | 3,185.00 | 3,000.00 | 3,110.00 | 3,110.00 | 7.85% | 16,977 |
| Aug 27, 2026 | 2,950.10 | 3,035.47 | 2,935.87 | 2,959.59 | 2,883.70 | 0.32% | 32,647 |