Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 4,735.00
-20.00 (-0.42%)
Oct 28, 2026, 3:30 PM KST
KRX:001340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,795.00 | 4,870.00 | 4,650.00 | 4,735.00 | 4,735.00 | -0.42% | 117,819 |
| Oct 27, 2026 | 4,680.00 | 4,895.00 | 4,680.00 | 4,755.00 | 4,755.00 | 1.60% | 65,068 |
| Oct 26, 2026 | 4,800.00 | 4,805.00 | 4,675.00 | 4,680.00 | 4,680.00 | -3.31% | 145,446 |
| Oct 23, 2026 | 4,835.00 | 4,875.00 | 4,745.00 | 4,840.00 | 4,840.00 | -1.33% | 59,708 |
| Oct 22, 2026 | 4,940.00 | 4,990.00 | 4,855.00 | 4,905.00 | 4,905.00 | -1.11% | 86,238 |
| Oct 21, 2026 | 4,985.00 | 5,110.00 | 4,950.00 | 4,960.00 | 4,960.00 | -0.50% | 61,491 |
| Oct 20, 2026 | 5,130.00 | 5,170.00 | 4,950.00 | 4,985.00 | 4,985.00 | -3.02% | 81,665 |
| Oct 19, 2026 | 4,935.00 | 5,140.00 | 4,820.00 | 5,140.00 | 5,140.00 | 4.15% | 106,936 |
| Oct 16, 2026 | 4,770.00 | 5,010.00 | 4,770.00 | 4,935.00 | 4,935.00 | 3.57% | 103,475 |
| Oct 15, 2026 | 4,900.00 | 4,975.00 | 4,680.00 | 4,765.00 | 4,765.00 | -5.08% | 216,172 |
| Oct 14, 2026 | 5,060.00 | 5,180.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.70% | 107,234 |
| Oct 13, 2026 | 4,880.00 | 5,000.00 | 4,780.00 | 4,985.00 | 4,985.00 | 0.91% | 172,526 |
| Oct 12, 2026 | 5,100.00 | 5,150.00 | 4,930.00 | 4,940.00 | 4,940.00 | -4.26% | 108,579 |
| Oct 8, 2026 | 5,070.00 | 5,210.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.78% | 72,751 |
| Oct 7, 2026 | 5,260.00 | 5,260.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.61% | 73,660 |
| Oct 6, 2026 | 5,280.00 | 5,290.00 | 5,120.00 | 5,260.00 | 5,260.00 | 0.57% | 101,382 |
| Oct 2, 2026 | 5,150.00 | 5,290.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1.55% | 141,253 |
| Oct 1, 2026 | 5,060.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.78% | 105,370 |
| Sep 30, 2026 | 4,990.00 | 5,110.00 | 4,950.00 | 5,060.00 | 5,060.00 | 1.61% | 54,968 |
| Sep 29, 2026 | 5,080.00 | 5,080.00 | 4,900.00 | 4,980.00 | 4,980.00 | -1.19% | 68,138 |
| Sep 28, 2026 | 5,100.00 | 5,270.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.56% | 130,544 |
| Sep 23, 2026 | 4,995.00 | 5,250.00 | 4,915.00 | 5,120.00 | 5,120.00 | 5.79% | 286,444 |
| Sep 22, 2026 | 4,925.00 | 5,010.00 | 4,830.00 | 4,840.00 | 4,840.00 | -2.02% | 96,370 |
| Sep 21, 2026 | 4,905.00 | 4,940.00 | 4,860.00 | 4,940.00 | 4,940.00 | 0.82% | 79,533 |
| Sep 18, 2026 | 4,890.00 | 5,000.00 | 4,890.00 | 4,900.00 | 4,900.00 | 0.62% | 42,354 |
| Sep 17, 2026 | 4,860.00 | 4,930.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.10% | 81,242 |
| Sep 16, 2026 | 4,915.00 | 4,950.00 | 4,835.00 | 4,875.00 | 4,875.00 | -0.81% | 63,522 |
| Sep 15, 2026 | 4,885.00 | 4,955.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.41% | 41,870 |
| Sep 14, 2026 | 4,950.00 | 4,985.00 | 4,875.00 | 4,895.00 | 4,895.00 | -1.90% | 73,995 |
| Sep 11, 2026 | 5,060.00 | 5,110.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.35% | 36,674 |
| Sep 10, 2026 | 5,100.00 | 5,130.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.20% | 29,632 |
| Sep 9, 2026 | 5,030.00 | 5,140.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.79% | 46,426 |
| Sep 8, 2026 | 5,120.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 88,718 |
| Sep 7, 2026 | 5,100.00 | 5,160.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.20% | 68,042 |
| Sep 4, 2026 | 5,000.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 70,875 |
| Sep 3, 2026 | 5,020.00 | 5,070.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.20% | 81,939 |
| Sep 2, 2026 | 5,150.00 | 5,160.00 | 4,990.00 | 4,990.00 | 4,990.00 | -3.85% | 71,934 |
| Sep 1, 2026 | 5,170.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.19% | 46,874 |
| Aug 31, 2026 | 5,060.00 | 5,210.00 | 4,995.00 | 5,200.00 | 5,200.00 | 1.17% | 84,322 |
| Aug 28, 2026 | 5,110.00 | 5,150.00 | 5,010.00 | 5,140.00 | 5,140.00 | 0.59% | 58,189 |
| Aug 27, 2026 | 5,070.00 | 5,140.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.99% | 79,082 |
| Aug 26, 2026 | 5,070.00 | 5,100.00 | 4,950.00 | 5,060.00 | 5,060.00 | -0.20% | 58,834 |
| Aug 25, 2026 | 4,885.00 | 5,070.00 | 4,825.00 | 5,070.00 | 5,070.00 | 1.60% | 69,876 |
| Aug 24, 2026 | 4,870.00 | 5,050.00 | 4,870.00 | 4,990.00 | 4,990.00 | 2.67% | 118,871 |
| Aug 21, 2026 | 4,980.00 | 5,000.00 | 4,750.00 | 4,860.00 | 4,860.00 | -3.19% | 152,116 |
| Aug 20, 2026 | 4,930.00 | 5,070.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.93% | 131,990 |
| Aug 19, 2026 | 4,915.00 | 5,050.00 | 4,880.00 | 4,925.00 | 4,925.00 | -3.24% | 132,675 |
| Aug 18, 2026 | 5,160.00 | 5,200.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.78% | 126,713 |
| Aug 14, 2026 | 5,080.00 | 5,150.00 | 4,955.00 | 5,130.00 | 5,130.00 | 0.79% | 141,693 |
| Aug 13, 2026 | 5,130.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.20% | 121,530 |