Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 6,730.00
+620.00 (10.15%)
Feb 4, 2026, 3:30 PM KST
KRX:001340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6,100.00 | 6,890.00 | 6,070.00 | 6,730.00 | 6,730.00 | 10.15% | 1,811,798 |
| Feb 3, 2026 | 5,960.00 | 6,120.00 | 5,960.00 | 6,110.00 | 6,110.00 | 3.91% | 211,765 |
| Feb 2, 2026 | 6,100.00 | 6,240.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.61% | 284,316 |
| Jan 30, 2026 | 6,070.00 | 6,170.00 | 5,980.00 | 6,100.00 | 6,100.00 | 0.83% | 305,132 |
| Jan 29, 2026 | 5,960.00 | 6,070.00 | 5,790.00 | 6,050.00 | 6,050.00 | 1.17% | 326,847 |
| Jan 28, 2026 | 5,890.00 | 6,050.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1.53% | 320,135 |
| Jan 27, 2026 | 5,980.00 | 5,990.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.83% | 214,919 |
| Jan 26, 2026 | 5,880.00 | 6,030.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.04% | 288,379 |
| Jan 23, 2026 | 6,050.00 | 6,050.00 | 5,790.00 | 5,880.00 | 5,880.00 | -1.34% | 262,499 |
| Jan 22, 2026 | 5,640.00 | 6,000.00 | 5,640.00 | 5,960.00 | 5,960.00 | 6.05% | 430,440 |
| Jan 21, 2026 | 5,790.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,620.00 | -3.44% | 284,667 |
| Jan 20, 2026 | 5,780.00 | 5,900.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.56% | 502,645 |
| Jan 19, 2026 | 5,510.00 | 5,720.00 | 5,420.00 | 5,620.00 | 5,620.00 | 6.64% | 538,649 |
| Jan 16, 2026 | 5,450.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.77% | 211,866 |
| Jan 15, 2026 | 5,300.00 | 5,430.00 | 5,290.00 | 5,420.00 | 5,420.00 | 1.12% | 143,853 |
| Jan 14, 2026 | 5,490.00 | 5,500.00 | 5,310.00 | 5,360.00 | 5,360.00 | -2.37% | 148,511 |
| Jan 13, 2026 | 5,370.00 | 5,490.00 | 5,260.00 | 5,490.00 | 5,490.00 | 1.86% | 110,086 |
| Jan 12, 2026 | 5,180.00 | 5,410.00 | 5,170.00 | 5,390.00 | 5,390.00 | 4.05% | 226,385 |
| Jan 9, 2026 | 5,240.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.52% | 252,061 |
| Jan 8, 2026 | 5,430.00 | 5,480.00 | 5,260.00 | 5,260.00 | 5,260.00 | -3.13% | 247,159 |
| Jan 7, 2026 | 5,550.00 | 5,570.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.81% | 268,539 |
| Jan 6, 2026 | 5,600.00 | 5,640.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.25% | 243,686 |
| Jan 5, 2026 | 5,590.00 | 5,720.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.53% | 240,917 |
| Jan 2, 2026 | 5,790.00 | 5,790.00 | 5,530.00 | 5,630.00 | 5,630.00 | - | 186,339 |
| Dec 30, 2025 | 5,650.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.88% | 123,737 |
| Dec 29, 2025 | 5,690.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.18% | 108,684 |
| Dec 26, 2025 | 5,770.00 | 5,840.00 | 5,660.00 | 5,690.00 | 5,690.00 | -1.90% | 133,335 |
| Dec 24, 2025 | 5,930.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.34% | 87,404 |
| Dec 23, 2025 | 5,900.00 | 5,990.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.36% | 59,362 |
| Dec 22, 2025 | 5,830.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.90% | 92,722 |
| Dec 19, 2025 | 5,820.00 | 5,820.00 | 5,620.00 | 5,790.00 | 5,790.00 | 1.76% | 69,030 |
| Dec 18, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,690.00 | -2.07% | 91,818 |
| Dec 17, 2025 | 5,870.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.85% | 113,167 |
| Dec 16, 2025 | 6,040.00 | 6,100.00 | 5,850.00 | 5,860.00 | 5,860.00 | -4.09% | 184,735 |
| Dec 15, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,110.00 | 6,110.00 | -1.61% | 127,122 |
| Dec 12, 2025 | 6,450.00 | 6,450.00 | 6,110.00 | 6,210.00 | 6,210.00 | -1.74% | 167,443 |
| Dec 11, 2025 | 6,030.00 | 6,450.00 | 5,900.00 | 6,320.00 | 6,320.00 | 7.30% | 426,625 |
| Dec 10, 2025 | 5,900.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.17% | 42,988 |
| Dec 9, 2025 | 5,810.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.51% | 37,647 |
| Dec 8, 2025 | 5,880.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1.89% | 91,998 |
| Dec 5, 2025 | 5,830.00 | 5,840.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.69% | 53,048 |
| Dec 4, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.53% | 66,459 |
| Dec 3, 2025 | 6,020.00 | 6,020.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 55,008 |
| Dec 2, 2025 | 5,960.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.67% | 48,907 |
| Dec 1, 2025 | 5,900.00 | 6,030.00 | 5,870.00 | 5,940.00 | 5,940.00 | 1.02% | 71,127 |
| Nov 28, 2025 | 5,900.00 | 5,930.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1.03% | 74,327 |
| Nov 27, 2025 | 5,830.00 | 6,060.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.02% | 61,349 |
| Nov 26, 2025 | 5,560.00 | 5,900.00 | 5,550.00 | 5,880.00 | 5,880.00 | 5.76% | 111,828 |
| Nov 25, 2025 | 5,630.00 | 5,690.00 | 5,540.00 | 5,560.00 | 5,560.00 | - | 64,487 |
| Nov 24, 2025 | 5,770.00 | 5,790.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.28% | 122,397 |