Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea · Delayed Price · Currency is KRW 5,170.00
-120.00 (-2.27%)
At close: Jul 16, 2026
KRX:001340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5,210.00 | 5,320.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.27% | 149,447 |
| Jul 15, 2026 | 5,310.00 | 5,420.00 | 5,240.00 | 5,290.00 | 5,290.00 | 1.73% | 175,736 |
| Jul 14, 2026 | 5,260.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | -1.89% | 280,822 |
| Jul 13, 2026 | 5,590.00 | 5,740.00 | 5,290.00 | 5,300.00 | 5,300.00 | -5.19% | 272,664 |
| Jul 10, 2026 | 5,410.00 | 5,730.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3.52% | 151,053 |
| Jul 9, 2026 | 5,510.00 | 5,630.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.53% | 250,983 |
| Jul 8, 2026 | 5,650.00 | 5,740.00 | 5,470.00 | 5,540.00 | 5,540.00 | -3.99% | 248,488 |
| Jul 7, 2026 | 5,750.00 | 5,910.00 | 5,590.00 | 5,770.00 | 5,770.00 | -1.37% | 288,066 |
| Jul 6, 2026 | 5,910.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,850.00 | -0.51% | 138,441 |
| Jul 3, 2026 | 5,700.00 | 5,900.00 | 5,510.00 | 5,880.00 | 5,880.00 | 2.80% | 361,523 |
| Jul 2, 2026 | 5,920.00 | 5,990.00 | 5,710.00 | 5,720.00 | 5,720.00 | -4.51% | 468,833 |
| Jul 1, 2026 | 6,110.00 | 6,220.00 | 5,970.00 | 5,990.00 | 5,990.00 | -2.12% | 319,234 |
| 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% | 297,250 |
| Jun 26, 2026 | 6,270.00 | 6,350.00 | 5,850.00 | 6,010.00 | 6,010.00 | -6.09% | 585,648 |
| Jun 25, 2026 | 6,500.00 | 6,630.00 | 6,260.00 | 6,400.00 | 6,400.00 | -1.54% | 693,231 |
| Jun 24, 2026 | 5,760.00 | 6,650.00 | 5,700.00 | 6,500.00 | 6,500.00 | 13.24% | 1,693,508 |
| 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% | 330,585 |
| Jun 19, 2026 | 5,850.00 | 6,220.00 | 5,710.00 | 5,940.00 | 5,940.00 | 1.71% | 495,894 |
| Jun 18, 2026 | 5,990.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | -2.50% | 219,483 |
| Jun 17, 2026 | 6,130.00 | 6,130.00 | 5,900.00 | 5,990.00 | 5,990.00 | -2.76% | 302,086 |
| Jun 16, 2026 | 6,430.00 | 6,540.00 | 6,120.00 | 6,160.00 | 6,160.00 | -3.45% | 248,149 |
| Jun 15, 2026 | 6,370.00 | 6,560.00 | 6,310.00 | 6,380.00 | 6,380.00 | 2.24% | 275,237 |
| Jun 12, 2026 | 5,900.00 | 6,470.00 | 5,880.00 | 6,240.00 | 6,240.00 | 9.28% | 630,772 |
| Jun 11, 2026 | 5,470.00 | 5,775.00 | 5,320.00 | 5,710.00 | 5,710.00 | 4.39% | 271,464 |
| Jun 10, 2026 | 5,460.00 | 5,630.00 | 5,320.00 | 5,470.00 | 5,470.00 | -0.73% | 276,746 |
| Jun 9, 2026 | 5,450.00 | 5,650.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.04% | 332,851 |
| Jun 8, 2026 | 5,500.00 | 5,650.00 | 5,300.00 | 5,400.00 | 5,400.00 | -6.74% | 674,633 |
| 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 |