Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 5,930.00
+30.00 (0.51%)
At close: Sep 15, 2025
KRX:001340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 5,860.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,860.00 | 0.17% | 39,720 |
| Sep 9, 2025 | 5,810.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,850.00 | 1.04% | 27,888 |
| Sep 8, 2025 | 5,830.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.69% | 29,139 |
| Sep 5, 2025 | 5,900.00 | 5,920.00 | 5,820.00 | 5,830.00 | 5,830.00 | 0.17% | 29,566 |
| Sep 4, 2025 | 5,860.00 | 5,870.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.87% | 25,536 |
| Sep 3, 2025 | 5,700.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.87% | 34,768 |
| Sep 2, 2025 | 5,720.00 | 5,760.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.17% | 83,742 |
| Sep 1, 2025 | 5,840.00 | 5,870.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.05% | 63,510 |
| Aug 29, 2025 | 5,900.00 | 5,960.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.85% | 62,552 |
| Aug 28, 2025 | 5,980.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.01% | 54,646 |
| Aug 27, 2025 | 6,020.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.00% | 31,638 |
| Aug 26, 2025 | 6,030.00 | 6,060.00 | 5,980.00 | 6,020.00 | 6,020.00 | -0.17% | 29,977 |
| Aug 25, 2025 | 5,980.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | 2.03% | 37,787 |
| Aug 22, 2025 | 5,970.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.17% | 70,930 |
| Aug 21, 2025 | 6,070.00 | 6,090.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.66% | 59,410 |
| Aug 20, 2025 | 6,000.00 | 6,070.00 | 5,940.00 | 6,020.00 | 6,020.00 | -1.95% | 85,142 |
| Aug 19, 2025 | 6,200.00 | 6,250.00 | 6,010.00 | 6,140.00 | 6,140.00 | 0.16% | 89,860 |
| Aug 18, 2025 | 6,220.00 | 6,300.00 | 6,090.00 | 6,130.00 | 6,130.00 | -2.23% | 86,951 |
| Aug 14, 2025 | 6,480.00 | 6,500.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.42% | 107,201 |
| Aug 13, 2025 | 6,560.00 | 6,650.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.78% | 158,308 |
| Aug 12, 2025 | 6,440.00 | 6,660.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.16% | 263,061 |
| Aug 11, 2025 | 6,090.00 | 6,800.00 | 6,040.00 | 6,400.00 | 6,400.00 | 6.14% | 820,228 |
| Aug 8, 2025 | 6,070.00 | 6,200.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.33% | 86,557 |
| Aug 7, 2025 | 6,060.00 | 6,090.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 67,901 |
| Aug 6, 2025 | 5,840.00 | 6,100.00 | 5,840.00 | 6,000.00 | 6,000.00 | 1.69% | 73,007 |
| Aug 5, 2025 | 5,740.00 | 6,020.00 | 5,740.00 | 5,900.00 | 5,900.00 | 2.97% | 69,789 |
| Aug 4, 2025 | 5,700.00 | 5,760.00 | 5,630.00 | 5,730.00 | 5,730.00 | 0.35% | 40,548 |
| Aug 1, 2025 | 5,900.00 | 5,930.00 | 5,710.00 | 5,710.00 | 5,710.00 | -3.71% | 85,475 |
| Jul 31, 2025 | 5,950.00 | 6,100.00 | 5,920.00 | 5,930.00 | 5,930.00 | -0.17% | 77,382 |
| Jul 30, 2025 | 5,900.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.85% | 71,300 |
| Jul 29, 2025 | 5,870.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,890.00 | -0.84% | 61,651 |
| Jul 28, 2025 | 5,980.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.17% | 75,111 |
| Jul 25, 2025 | 5,990.00 | 6,010.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.00% | 46,068 |
| Jul 24, 2025 | 6,060.00 | 6,110.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.50% | 117,052 |
| Jul 23, 2025 | 6,130.00 | 6,150.00 | 5,970.00 | 6,040.00 | 6,040.00 | -0.66% | 91,378 |
| Jul 22, 2025 | 6,260.00 | 6,290.00 | 6,070.00 | 6,080.00 | 6,080.00 | -2.56% | 94,164 |
| Jul 21, 2025 | 6,110.00 | 6,290.00 | 6,080.00 | 6,240.00 | 6,240.00 | 3.48% | 156,813 |
| Jul 18, 2025 | 6,010.00 | 6,130.00 | 5,990.00 | 6,030.00 | 6,030.00 | 1.17% | 118,029 |
| Jul 17, 2025 | 6,010.00 | 6,040.00 | 5,950.00 | 5,960.00 | 5,960.00 | -0.67% | 79,437 |
| Jul 16, 2025 | 6,030.00 | 6,070.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.50% | 54,034 |
| Jul 15, 2025 | 6,090.00 | 6,250.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.82% | 92,862 |
| Jul 14, 2025 | 6,210.00 | 6,220.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.14% | 61,297 |
| Jul 11, 2025 | 6,080.00 | 6,220.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.65% | 98,327 |
| Jul 10, 2025 | 6,080.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,050.00 | -1.31% | 70,062 |
| Jul 9, 2025 | 6,180.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.33% | 34,778 |
| Jul 8, 2025 | 6,090.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.99% | 61,409 |
| Jul 7, 2025 | 6,130.00 | 6,140.00 | 6,010.00 | 6,090.00 | 6,090.00 | -0.33% | 68,883 |
| Jul 4, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.66% | 72,671 |