Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 5,360.00
-430.00 (-7.43%)
Last updated: Jun 8, 2026, 2:28 PM KST
KRX:001340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,860.00 | 6,070.00 | 5,720.00 | 5,790.00 | 5,790.00 | -3.50% | 469,833 |
| Jun 4, 2026 | 5,910.00 | 6,180.00 | 5,880.00 | 6,000.00 | 6,000.00 | -1.96% | 647,977 |
| Jun 2, 2026 | 6,260.00 | 6,370.00 | 5,980.00 | 6,120.00 | 6,120.00 | -4.97% | 811,035 |
| Jun 1, 2026 | 6,870.00 | 6,900.00 | 6,380.00 | 6,440.00 | 6,440.00 | -7.74% | 1,530,008 |
| May 29, 2026 | 8,090.00 | 8,200.00 | 6,930.00 | 6,980.00 | 6,980.00 | -9.11% | 5,209,942 |
| May 28, 2026 | 5,950.00 | 7,680.00 | 5,800.00 | 7,680.00 | 7,680.00 | 29.95% | 9,074,356 |
| May 27, 2026 | 6,080.00 | 6,170.00 | 5,890.00 | 5,910.00 | 5,910.00 | -3.59% | 260,497 |
| May 26, 2026 | 6,150.00 | 6,280.00 | 6,070.00 | 6,130.00 | 6,130.00 | 1.32% | 204,736 |
| May 22, 2026 | 5,820.00 | 6,160.00 | 5,810.00 | 6,050.00 | 6,050.00 | 4.13% | 215,818 |
| May 21, 2026 | 5,670.00 | 5,900.00 | 5,670.00 | 5,810.00 | 5,810.00 | 4.68% | 166,377 |
| May 20, 2026 | 5,640.00 | 5,720.00 | 5,520.00 | 5,550.00 | 5,550.00 | -2.46% | 296,897 |
| May 19, 2026 | 5,720.00 | 5,880.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.90% | 240,635 |
| May 18, 2026 | 5,870.00 | 6,040.00 | 5,640.00 | 5,800.00 | 5,800.00 | -2.52% | 305,003 |
| May 15, 2026 | 6,210.00 | 6,220.00 | 5,900.00 | 5,950.00 | 5,950.00 | -4.19% | 441,209 |
| May 14, 2026 | 6,130.00 | 6,260.00 | 6,030.00 | 6,210.00 | 6,210.00 | 2.81% | 302,535 |
| May 13, 2026 | 6,370.00 | 6,400.00 | 6,040.00 | 6,040.00 | 6,040.00 | -5.18% | 507,681 |
| May 12, 2026 | 6,600.00 | 6,610.00 | 6,140.00 | 6,370.00 | 6,370.00 | -2.90% | 535,518 |
| May 11, 2026 | 6,980.00 | 7,030.00 | 6,550.00 | 6,560.00 | 6,560.00 | -6.15% | 550,704 |
| May 8, 2026 | 7,130.00 | 7,140.00 | 6,910.00 | 6,990.00 | 6,990.00 | -1.96% | 376,363 |
| May 7, 2026 | 7,350.00 | 7,380.00 | 7,060.00 | 7,130.00 | 7,130.00 | -2.99% | 467,378 |
| May 6, 2026 | 7,490.00 | 7,540.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.54% | 434,996 |
| May 4, 2026 | 7,400.00 | 7,640.00 | 7,370.00 | 7,390.00 | 7,390.00 | 0.82% | 483,462 |
| Apr 30, 2026 | 7,520.00 | 7,550.00 | 7,320.00 | 7,330.00 | 7,330.00 | -2.53% | 311,895 |
| Apr 29, 2026 | 7,410.00 | 7,610.00 | 7,360.00 | 7,520.00 | 7,520.00 | 1.08% | 240,792 |
| Apr 28, 2026 | 7,590.00 | 7,840.00 | 7,420.00 | 7,440.00 | 7,440.00 | -1.98% | 560,074 |
| Apr 27, 2026 | 7,670.00 | 7,790.00 | 7,530.00 | 7,590.00 | 7,590.00 | -1.04% | 427,184 |
| Apr 24, 2026 | 7,710.00 | 7,770.00 | 7,500.00 | 7,670.00 | 7,670.00 | -0.52% | 493,864 |
| Apr 23, 2026 | 7,840.00 | 7,900.00 | 7,590.00 | 7,710.00 | 7,710.00 | -1.28% | 574,946 |
| Apr 22, 2026 | 8,070.00 | 8,070.00 | 7,700.00 | 7,810.00 | 7,810.00 | -0.76% | 567,126 |
| Apr 21, 2026 | 7,840.00 | 7,920.00 | 7,630.00 | 7,870.00 | 7,870.00 | 1.29% | 716,411 |
| Apr 20, 2026 | 7,980.00 | 7,990.00 | 7,600.00 | 7,770.00 | 7,770.00 | -2.51% | 821,083 |
| Apr 17, 2026 | 7,040.00 | 8,130.00 | 6,940.00 | 7,970.00 | 7,970.00 | 13.86% | 2,831,839 |
| Apr 16, 2026 | 6,970.00 | 7,050.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1.01% | 194,553 |
| Apr 15, 2026 | 6,930.00 | 7,100.00 | 6,910.00 | 6,930.00 | 6,930.00 | 0.73% | 410,059 |
| Apr 14, 2026 | 6,810.00 | 6,930.00 | 6,800.00 | 6,880.00 | 6,880.00 | 1.93% | 228,450 |
| Apr 13, 2026 | 6,670.00 | 6,920.00 | 6,630.00 | 6,750.00 | 6,750.00 | 0.15% | 246,941 |
| Apr 10, 2026 | 6,830.00 | 6,830.00 | 6,670.00 | 6,740.00 | 6,740.00 | 0.75% | 132,712 |
| Apr 9, 2026 | 6,850.00 | 6,870.00 | 6,660.00 | 6,690.00 | 6,690.00 | -2.19% | 191,986 |
| Apr 8, 2026 | 6,750.00 | 6,870.00 | 6,610.00 | 6,840.00 | 6,840.00 | 3.48% | 230,882 |
| Apr 7, 2026 | 6,640.00 | 6,920.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.61% | 293,192 |
| Apr 6, 2026 | 6,660.00 | 6,870.00 | 6,540.00 | 6,570.00 | 6,570.00 | -2.09% | 222,052 |
| Apr 3, 2026 | 6,720.00 | 6,820.00 | 6,550.00 | 6,710.00 | 6,710.00 | 2.13% | 218,749 |
| Apr 2, 2026 | 6,950.00 | 7,140.00 | 6,500.00 | 6,570.00 | 6,570.00 | -4.64% | 510,756 |
| Apr 1, 2026 | 6,820.00 | 6,930.00 | 6,730.00 | 6,890.00 | 6,890.00 | 3.30% | 207,446 |
| Mar 31, 2026 | 6,950.00 | 6,960.00 | 6,600.00 | 6,670.00 | 6,670.00 | -3.33% | 352,930 |
| Mar 30, 2026 | 6,590.00 | 7,020.00 | 6,550.00 | 6,900.00 | 6,900.00 | 0.88% | 404,381 |
| Mar 27, 2026 | 6,660.00 | 6,990.00 | 6,440.00 | 6,840.00 | 6,840.00 | 1.18% | 315,485 |
| Mar 26, 2026 | 6,920.00 | 7,050.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.02% | 358,266 |
| Mar 25, 2026 | 6,500.00 | 6,950.00 | 6,480.00 | 6,830.00 | 6,830.00 | 6.89% | 400,041 |
| Mar 24, 2026 | 6,490.00 | 6,590.00 | 6,230.00 | 6,390.00 | 6,390.00 | 0.95% | 161,481 |