Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 4,870.00
-5.00 (-0.10%)
Last updated: Sep 17, 2026, 3:00 PM KST
KRX:001340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,860.00 | 4,930.00 | 4,810.00 | 4,875.00 | 4,875.00 | - | 80,235 |
| 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% | 71,296 |
| 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% | 29,497 |
| Sep 9, 2026 | 5,030.00 | 5,140.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.79% | 45,972 |
| Sep 8, 2026 | 5,120.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 88,596 |
| Sep 7, 2026 | 5,100.00 | 5,160.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.20% | 66,850 |
| Sep 4, 2026 | 5,000.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 70,758 |
| 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% | 71,567 |
| 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% | 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 |