Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 5,140.00
+30.00 (0.59%)
Aug 28, 2026, 3:30 PM KST
KRX:001340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,110.00 | 5,150.00 | 5,010.00 | 5,140.00 | 5,140.00 | 0.59% | 57,856 |
| Aug 27, 2026 | 5,070.00 | 5,140.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.99% | 78,982 |
| Aug 26, 2026 | 5,070.00 | 5,100.00 | 4,950.00 | 5,060.00 | 5,060.00 | -0.20% | 58,734 |
| Aug 25, 2026 | 4,885.00 | 5,070.00 | 4,825.00 | 5,070.00 | 5,070.00 | 1.60% | 69,616 |
| Aug 24, 2026 | 4,870.00 | 5,050.00 | 4,870.00 | 4,990.00 | 4,990.00 | 2.67% | 118,418 |
| Aug 21, 2026 | 4,980.00 | 5,000.00 | 4,750.00 | 4,860.00 | 4,860.00 | -3.19% | 152,016 |
| Aug 20, 2026 | 4,930.00 | 5,070.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.93% | 131,968 |
| 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% | 121,451 |
| Aug 12, 2026 | 5,200.00 | 5,260.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.86% | 133,374 |
| Aug 11, 2026 | 5,240.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.57% | 99,904 |
| Aug 10, 2026 | 5,180.00 | 5,320.00 | 5,140.00 | 5,280.00 | 5,280.00 | 1.93% | 146,057 |
| Aug 7, 2026 | 5,180.00 | 5,320.00 | 4,975.00 | 5,180.00 | 5,180.00 | 0.78% | 154,691 |
| Aug 6, 2026 | 4,970.00 | 5,200.00 | 4,950.00 | 5,140.00 | 5,140.00 | 1.58% | 151,290 |
| Aug 5, 2026 | 4,905.00 | 5,070.00 | 4,905.00 | 5,060.00 | 5,060.00 | 4.55% | 140,562 |
| Aug 4, 2026 | 4,635.00 | 4,865.00 | 4,635.00 | 4,840.00 | 4,840.00 | 4.99% | 121,296 |
| Aug 3, 2026 | 4,470.00 | 4,775.00 | 4,320.00 | 4,610.00 | 4,610.00 | 1.43% | 126,464 |
| Jul 31, 2026 | 4,340.00 | 4,595.00 | 4,330.00 | 4,545.00 | 4,545.00 | 7.32% | 202,735 |
| Jul 30, 2026 | 4,075.00 | 4,420.00 | 4,075.00 | 4,235.00 | 4,235.00 | -1.74% | 196,898 |
| Jul 29, 2026 | 4,505.00 | 4,660.00 | 4,190.00 | 4,310.00 | 4,310.00 | -4.33% | 245,038 |
| Jul 28, 2026 | 4,640.00 | 4,815.00 | 4,460.00 | 4,505.00 | 4,505.00 | -5.36% | 281,194 |
| Jul 27, 2026 | 4,930.00 | 4,970.00 | 4,755.00 | 4,760.00 | 4,760.00 | -2.96% | 210,957 |
| Jul 24, 2026 | 5,130.00 | 5,130.00 | 4,860.00 | 4,905.00 | 4,905.00 | -4.39% | 209,731 |
| Jul 23, 2026 | 4,955.00 | 5,140.00 | 4,955.00 | 5,130.00 | 5,130.00 | 3.53% | 117,644 |
| Jul 22, 2026 | 5,010.00 | 5,180.00 | 4,950.00 | 4,955.00 | 4,955.00 | -0.10% | 130,198 |
| Jul 21, 2026 | 4,950.00 | 5,080.00 | 4,950.00 | 4,960.00 | 4,960.00 | -1.00% | 118,571 |
| Jul 20, 2026 | 5,090.00 | 5,160.00 | 4,960.00 | 5,010.00 | 5,010.00 | -3.09% | 214,526 |
| Jul 16, 2026 | 5,210.00 | 5,320.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.27% | 150,160 |
| Jul 15, 2026 | 5,310.00 | 5,420.00 | 5,240.00 | 5,290.00 | 5,290.00 | 1.73% | 176,784 |
| Jul 14, 2026 | 5,260.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | -1.89% | 304,626 |
| Jul 13, 2026 | 5,590.00 | 5,740.00 | 5,290.00 | 5,300.00 | 5,300.00 | -5.19% | 272,963 |
| Jul 10, 2026 | 5,410.00 | 5,730.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3.52% | 151,189 |
| Jul 9, 2026 | 5,510.00 | 5,630.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.53% | 253,693 |
| Jul 8, 2026 | 5,650.00 | 5,740.00 | 5,470.00 | 5,540.00 | 5,540.00 | -3.99% | 249,305 |
| Jul 7, 2026 | 5,750.00 | 5,910.00 | 5,590.00 | 5,770.00 | 5,770.00 | -1.37% | 288,694 |
| Jul 6, 2026 | 5,910.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,850.00 | -0.51% | 138,556 |
| Jul 3, 2026 | 5,700.00 | 5,900.00 | 5,510.00 | 5,880.00 | 5,880.00 | 2.80% | 361,865 |
| Jul 2, 2026 | 5,920.00 | 5,990.00 | 5,710.00 | 5,720.00 | 5,720.00 | -4.51% | 471,793 |
| Jul 1, 2026 | 6,110.00 | 6,220.00 | 5,970.00 | 5,990.00 | 5,990.00 | -2.12% | 320,288 |
| Jun 30, 2026 | 6,200.00 | 6,300.00 | 6,010.00 | 6,120.00 | 6,120.00 | -1.45% | 256,071 |
| Jun 29, 2026 | 6,010.00 | 6,310.00 | 5,950.00 | 6,210.00 | 6,210.00 | 3.33% | 299,282 |
| Jun 26, 2026 | 6,270.00 | 6,350.00 | 5,850.00 | 6,010.00 | 6,010.00 | -6.09% | 588,009 |
| Jun 25, 2026 | 6,500.00 | 6,630.00 | 6,260.00 | 6,400.00 | 6,400.00 | -1.54% | 697,257 |
| Jun 24, 2026 | 5,760.00 | 6,650.00 | 5,700.00 | 6,500.00 | 6,500.00 | 13.24% | 1,702,550 |
| Jun 23, 2026 | 6,150.00 | 7,060.00 | 5,710.00 | 5,740.00 | 5,740.00 | -7.42% | 2,844,318 |
| Jun 22, 2026 | 5,850.00 | 6,290.00 | 5,800.00 | 6,200.00 | 6,200.00 | 4.38% | 330,844 |
| Jun 19, 2026 | 5,850.00 | 6,220.00 | 5,710.00 | 5,940.00 | 5,940.00 | 1.71% | 499,077 |
| Jun 18, 2026 | 5,990.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | -2.50% | 219,701 |