Skip to main content
logo
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
-90.00 (-3.15%)
At close: May 27, 2026

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,750.002,835.002,705.002,705.002,705.00-4.59%18,724
May 18, 20262,570.002,835.002,500.002,835.002,835.0010.31%83,875
May 15, 20262,630.002,630.002,565.002,570.002,570.00-0.96%30,768
May 14, 20262,600.002,605.002,530.002,595.002,595.00-0.19%11,027
May 13, 20262,620.002,650.002,590.002,600.002,600.00-0.76%8,598
May 12, 20262,690.002,745.002,505.002,620.002,620.00-2.96%21,414
May 11, 20262,875.002,875.002,695.002,700.002,700.00-4.76%25,967
May 8, 20262,840.002,885.002,820.002,835.002,835.00-0.18%8,742
May 7, 20262,840.002,850.002,825.002,840.002,840.00-0.35%6,144
May 6, 20262,895.002,895.002,830.002,850.002,850.00-1.55%10,828
May 4, 20262,835.002,930.002,835.002,895.002,895.002.12%22,796
Apr 30, 20262,770.002,840.002,770.002,835.002,835.002.35%28,215
Apr 29, 20262,770.002,820.002,765.002,770.002,770.000.18%21,663
Apr 28, 20262,795.002,795.002,755.002,765.002,765.00-1.07%6,538
Apr 27, 20262,770.002,805.002,765.002,795.002,795.002.19%13,054
Apr 24, 20262,735.002,765.002,730.002,735.002,735.00-0.18%6,248
Apr 23, 20262,720.002,755.002,720.002,740.002,740.000.18%8,159
Apr 22, 20262,755.002,780.002,720.002,735.002,735.00-0.73%16,025
Apr 21, 20262,770.002,770.002,685.002,755.002,755.00-0.54%10,026
Apr 20, 20262,795.002,805.002,770.002,770.002,770.00-0.89%13,614
Apr 17, 20262,775.002,805.002,775.002,795.002,795.000.72%14,716
Apr 16, 20262,720.002,785.002,720.002,775.002,775.002.40%24,213
Apr 15, 20262,795.002,805.002,690.002,710.002,710.00-1.81%49,976
Apr 14, 20262,760.002,770.002,700.002,760.002,760.001.66%44,176
Apr 13, 20262,755.002,755.002,680.002,715.002,715.00-1.45%4,971
Apr 10, 20262,760.002,760.002,720.002,755.002,755.000.18%3,161
Apr 9, 20262,730.002,750.002,725.002,750.002,750.000.55%7,431
Apr 8, 20262,740.002,755.002,710.002,735.002,735.00-0.18%9,029
Apr 7, 20262,745.002,750.002,700.002,740.002,740.000.74%4,428
Apr 6, 20262,715.002,720.002,660.002,720.002,720.000.55%7,088
Apr 3, 20262,695.002,725.002,660.002,705.002,705.000.93%6,596
Apr 2, 20262,730.002,730.002,645.002,680.002,680.00-0.56%9,323
Apr 1, 20262,630.002,730.002,585.002,695.002,695.005.27%15,454
Mar 31, 20262,600.002,630.002,550.002,560.002,560.00-1.35%9,695
Mar 30, 20262,660.002,670.002,580.002,595.002,595.00-0.38%14,057
Mar 27, 20262,570.002,665.002,550.002,605.002,605.000.58%1,186
Mar 26, 20262,665.002,665.002,575.002,590.002,590.00-1.15%2,021
Mar 25, 20262,625.002,665.002,580.002,620.002,620.001.35%19,826
Mar 24, 20262,625.002,630.002,570.002,585.002,585.00-1.52%5,559
Mar 23, 20262,675.002,675.002,575.002,625.002,625.00-1.87%3,184
Mar 20, 20262,615.002,675.002,550.002,675.002,675.002.29%8,175
Mar 19, 20262,640.002,640.002,590.002,615.002,615.00-4,101
Mar 18, 20262,600.002,640.002,600.002,615.002,615.000.58%3,889
Mar 17, 20262,635.002,645.002,595.002,600.002,600.00-0.57%2,702
Mar 16, 20262,615.002,635.002,595.002,615.002,615.00-3,714