Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 6,040.00
-110.00 (-1.79%)
At close: Nov 4, 2025
KRX:001340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,990.00 | 6,020.00 | 5,760.00 | 5,990.00 | 5,990.00 | -0.83% | 142,159 |
| 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% | 114,079 |
| Oct 30, 2025 | 6,620.00 | 6,620.00 | 6,290.00 | 6,300.00 | 6,300.00 | -4.55% | 165,107 |
| 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% | 102,236 |
| 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% | 124,221 |
| 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% | 68,304 |
| 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% | 87,712 |
| Sep 19, 2025 | 5,920.00 | 5,940.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.68% | 60,842 |
| 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 |
| 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 |