Skip to main content
logo
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
-180.00 (-5.58%)
At close: Oct 1, 2026

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,225.003,240.002,990.003,045.003,045.00-5.58%22,402
Sep 30, 20263,200.003,230.003,175.003,225.003,225.000.94%56,711
Sep 29, 20263,200.003,280.003,145.003,195.003,195.000.79%74,820
Sep 28, 20263,120.003,200.003,110.003,170.003,170.001.60%55,873
Sep 23, 20263,125.003,180.003,065.003,120.003,120.00-0.16%77,087
Sep 22, 20263,125.003,210.003,030.003,125.003,125.000.16%74,832
Sep 21, 20263,115.003,150.003,105.003,120.003,120.000.48%9,688
Sep 18, 20263,135.003,135.003,085.003,105.003,105.000.81%13,009
Sep 17, 20263,120.003,120.002,990.003,080.003,080.00-29,761
Sep 16, 20263,100.003,160.003,050.003,080.003,080.00-0.65%79,886
Sep 15, 20263,105.003,145.003,070.003,100.003,100.00-0.96%47,962
Sep 14, 20263,110.003,140.003,045.003,130.003,130.000.64%18,156
Sep 11, 20263,095.003,290.003,090.003,110.003,110.00-0.32%12,985
Sep 10, 20263,130.003,190.003,075.003,120.003,120.00-0.32%12,758
Sep 9, 20263,075.003,250.003,045.003,130.003,130.001.79%11,776
Sep 8, 20263,290.003,290.003,050.003,075.003,075.000.65%8,687
Sep 7, 20263,100.003,145.003,050.003,055.003,055.00-2.86%34,613
Sep 4, 20263,195.003,195.003,040.003,145.003,145.000.48%39,726
Sep 3, 20263,085.003,155.003,070.003,130.003,130.000.81%29,298
Sep 2, 20263,070.003,125.003,050.003,105.003,105.001.14%15,506
Sep 1, 20263,080.003,170.003,017.003,070.003,070.00-0.32%22,696
Aug 31, 20263,110.003,130.003,000.003,080.003,080.00-0.96%20,389
Aug 28, 20263,100.003,185.003,000.003,110.003,110.002.30%16,977
Aug 27, 20263,110.003,200.003,095.003,120.003,040.000.32%30,969
Aug 26, 20262,950.003,110.002,940.003,110.003,030.265.25%45,247
Aug 25, 20262,965.002,980.002,875.002,955.002,879.23-0.51%18,613
Aug 24, 20262,965.002,970.002,900.002,970.002,893.850.34%17,900
Aug 21, 20262,965.002,965.002,885.002,960.002,884.10-0.17%16,619
Aug 20, 20262,915.002,990.002,865.002,965.002,888.971.72%26,966
Aug 19, 20262,775.002,975.002,770.002,915.002,840.265.23%38,724
Aug 18, 20262,760.002,930.002,760.002,770.002,698.970.36%93,572
Aug 14, 20262,905.002,915.002,720.002,760.002,689.23-4.99%37,383
Aug 13, 20262,910.002,910.002,835.002,905.002,830.511.57%11,102
Aug 12, 20262,850.002,905.002,795.002,860.002,786.671.78%31,450
Aug 11, 20262,715.002,855.002,715.002,810.002,737.953.12%9,839
Aug 10, 20262,665.002,755.002,665.002,725.002,655.132.25%15,226
Aug 7, 20262,600.002,670.002,600.002,665.002,596.672.70%21,521
Aug 6, 20262,610.002,630.002,530.002,595.002,528.46-0.38%14,296
Aug 5, 20262,610.002,635.002,595.002,605.002,538.21-7,367
Aug 4, 20262,610.002,635.002,575.002,605.002,538.21-12,432
Aug 3, 20262,840.002,840.002,585.002,605.002,538.21-8.11%49,045
Jul 31, 20262,740.002,835.002,740.002,835.002,762.313.47%22,151
Jul 30, 20262,750.002,835.002,715.002,740.002,669.74-0.36%15,926
Jul 29, 20262,655.002,760.002,640.002,750.002,679.493.19%38,839
Jul 28, 20262,660.002,665.002,630.002,665.002,596.670.19%14,512
Jul 27, 20262,670.002,690.002,640.002,660.002,591.79-0.37%10,364
Jul 24, 20262,680.002,700.002,650.002,670.002,601.54-0.37%6,856
Jul 23, 20262,650.002,685.002,625.002,680.002,611.281.13%13,308
Jul 22, 20262,665.002,760.002,610.002,650.002,582.05-0.56%56,330
Jul 21, 20262,620.002,670.002,510.002,665.002,596.671.72%17,897