Skip to main content
logo
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
+50.00 (1.72%)
At close: Aug 20, 2026

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,915.002,990.002,865.002,965.002,965.001.72%26,872
Aug 19, 20262,775.002,975.002,770.002,915.002,915.005.23%38,724
Aug 18, 20262,760.002,930.002,760.002,770.002,770.000.36%93,572
Aug 14, 20262,905.002,915.002,720.002,760.002,760.00-4.99%37,383
Aug 13, 20262,910.002,910.002,835.002,905.002,905.001.57%11,102
Aug 12, 20262,850.002,905.002,795.002,860.002,860.001.78%31,450
Aug 11, 20262,715.002,855.002,715.002,810.002,810.003.12%9,839
Aug 10, 20262,665.002,755.002,665.002,725.002,725.002.25%15,226
Aug 7, 20262,600.002,670.002,600.002,665.002,665.002.70%21,521
Aug 6, 20262,610.002,630.002,530.002,595.002,595.00-0.38%14,296
Aug 5, 20262,610.002,635.002,595.002,605.002,605.00-7,367
Aug 4, 20262,610.002,635.002,575.002,605.002,605.00-12,432
Aug 3, 20262,840.002,840.002,585.002,605.002,605.00-8.11%49,035
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