Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 5,770.00
+210.00 (3.78%)
Last updated: Nov 26, 2025, 1:59 PM KST
KRX:001340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5,560.00 | 5,670.00 | 5,550.00 | 5,630.00 | - | 1.26% | 60,213 |
| 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 |
| Nov 21, 2025 | 5,770.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.57% | 86,697 |
| Nov 20, 2025 | 5,760.00 | 5,860.00 | 5,590.00 | 5,840.00 | 5,840.00 | 1.39% | 126,788 |
| Nov 19, 2025 | 5,840.00 | 5,860.00 | 5,650.00 | 5,760.00 | 5,760.00 | -0.17% | 75,341 |
| Nov 18, 2025 | 5,910.00 | 5,950.00 | 5,710.00 | 5,770.00 | 5,770.00 | -3.19% | 126,698 |
| Nov 17, 2025 | 6,120.00 | 6,160.00 | 5,920.00 | 5,960.00 | 5,960.00 | -3.56% | 86,889 |
| Nov 14, 2025 | 6,190.00 | 6,270.00 | 6,090.00 | 6,180.00 | 6,180.00 | -1.44% | 76,111 |
| Nov 13, 2025 | 6,120.00 | 6,290.00 | 6,050.00 | 6,270.00 | 6,270.00 | 2.45% | 132,937 |
| Nov 12, 2025 | 6,030.00 | 6,190.00 | 5,990.00 | 6,120.00 | 6,120.00 | 2.00% | 109,290 |
| Nov 11, 2025 | 5,980.00 | 6,120.00 | 5,910.00 | 6,000.00 | 6,000.00 | 1.18% | 63,584 |
| Nov 10, 2025 | 5,850.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | 1.37% | 50,358 |
| Nov 7, 2025 | 5,840.00 | 5,950.00 | 5,740.00 | 5,850.00 | 5,850.00 | -2.66% | 216,034 |
| Nov 6, 2025 | 5,990.00 | 6,130.00 | 5,920.00 | 6,010.00 | 6,010.00 | 0.33% | 71,276 |
| Nov 5, 2025 | 5,990.00 | 6,030.00 | 5,760.00 | 5,990.00 | 5,990.00 | -0.83% | 152,904 |
| Nov 4, 2025 | 6,110.00 | 6,250.00 | 6,040.00 | 6,040.00 | 6,040.00 | -1.79% | 106,657 |
| Nov 3, 2025 | 6,300.00 | 6,360.00 | 6,090.00 | 6,150.00 | 6,150.00 | -1.91% | 119,362 |
| Oct 31, 2025 | 6,260.00 | 6,340.00 | 6,130.00 | 6,270.00 | 6,270.00 | -0.48% | 113,021 |
| Oct 30, 2025 | 6,620.00 | 6,620.00 | 6,290.00 | 6,300.00 | 6,300.00 | -4.55% | 163,550 |
| Oct 29, 2025 | 6,450.00 | 6,610.00 | 6,230.00 | 6,600.00 | 6,600.00 | 2.64% | 244,968 |
| Oct 28, 2025 | 6,410.00 | 6,550.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.16% | 155,594 |
| Oct 27, 2025 | 6,700.00 | 6,700.00 | 6,350.00 | 6,420.00 | 6,420.00 | 1.90% | 317,411 |
| Oct 24, 2025 | 5,960.00 | 6,370.00 | 5,930.00 | 6,300.00 | 6,300.00 | 6.42% | 449,326 |
| Oct 23, 2025 | 6,020.00 | 6,060.00 | 5,890.00 | 5,920.00 | 5,920.00 | -2.31% | 101,121 |
| Oct 22, 2025 | 5,990.00 | 6,070.00 | 5,930.00 | 6,060.00 | 6,060.00 | 2.19% | 102,672 |
| Oct 21, 2025 | 5,990.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.50% | 95,778 |
| Oct 20, 2025 | 6,120.00 | 6,200.00 | 5,940.00 | 6,020.00 | 6,020.00 | 1.35% | 129,947 |
| Oct 17, 2025 | 5,870.00 | 6,050.00 | 5,790.00 | 5,940.00 | 5,940.00 | 0.51% | 154,055 |
| Oct 16, 2025 | 5,710.00 | 5,910.00 | 5,710.00 | 5,910.00 | 5,910.00 | 2.96% | 114,392 |
| Oct 15, 2025 | 5,730.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,740.00 | 0.17% | 34,491 |
| Oct 14, 2025 | 5,740.00 | 5,930.00 | 5,670.00 | 5,730.00 | 5,730.00 | -0.69% | 155,105 |
| Oct 13, 2025 | 5,660.00 | 5,820.00 | 5,650.00 | 5,770.00 | 5,770.00 | -0.52% | 52,088 |
| Oct 10, 2025 | 5,560.00 | 5,880.00 | 5,510.00 | 5,800.00 | 5,800.00 | 4.50% | 122,431 |
| Oct 2, 2025 | 5,470.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,550.00 | 1.46% | 26,074 |
| Oct 1, 2025 | 5,450.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | - | 43,590 |
| Sep 30, 2025 | 5,470.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.73% | 67,039 |
| Sep 29, 2025 | 5,520.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,510.00 | - | 35,345 |
| Sep 26, 2025 | 5,610.00 | 5,640.00 | 5,470.00 | 5,510.00 | 5,510.00 | -1.78% | 92,171 |
| Sep 25, 2025 | 5,740.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.71% | 63,133 |
| Sep 24, 2025 | 5,730.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,650.00 | -1.22% | 88,362 |
| Sep 23, 2025 | 5,800.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.87% | 90,229 |
| Sep 22, 2025 | 5,890.00 | 5,900.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.54% | 86,548 |
| Sep 19, 2025 | 5,920.00 | 5,940.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.68% | 60,544 |
| Sep 18, 2025 | 5,920.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.51% | 85,653 |
| Sep 17, 2025 | 5,970.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.01% | 57,566 |
| Sep 16, 2025 | 5,930.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,930.00 | - | 69,013 |
| Sep 15, 2025 | 5,960.00 | 6,110.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.51% | 43,239 |
| Sep 12, 2025 | 5,930.00 | 5,970.00 | 5,890.00 | 5,900.00 | 5,900.00 | - | 39,879 |
| Sep 11, 2025 | 5,940.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.68% | 47,486 |