Skip to main content
Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,750.00
+180.00 (1.88%)
At close: Mar 9, 2026

Pungguk Ethanol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,800.0011,650.009,650.009,750.009,750.001.88%2,597,444
Mar 6, 20269,500.0011,090.009,020.009,570.009,570.003.35%1,504,719
Mar 5, 20269,000.009,300.008,940.009,260.009,260.005.83%58,897
Mar 4, 20269,260.009,260.008,690.008,750.008,750.00-5.61%37,094
Mar 3, 20269,300.009,450.009,180.009,270.009,270.000.43%44,663
Feb 27, 20269,320.009,340.009,160.009,230.009,230.00-0.43%29,248
Feb 26, 20269,320.009,380.009,210.009,270.009,270.00-1.17%36,141
Feb 25, 20269,460.009,490.009,350.009,380.009,380.00-0.85%28,792
Feb 24, 20269,390.009,480.009,290.009,460.009,460.000.75%34,736
Feb 23, 20269,480.009,530.009,280.009,390.009,390.00-0.95%25,916
Feb 20, 20269,320.009,500.009,270.009,480.009,480.001.72%31,300
Feb 19, 20269,180.009,330.009,170.009,320.009,320.001.64%32,628
Feb 13, 20269,170.009,170.009,070.009,170.009,170.000.44%13,530
Feb 12, 20269,070.009,180.009,070.009,130.009,130.000.22%19,585
Feb 11, 20269,110.009,120.009,040.009,110.009,110.00-12,320
Feb 10, 20269,090.009,110.009,030.009,110.009,110.000.33%12,308
Feb 9, 20269,070.009,140.009,040.009,080.009,080.000.11%17,080
Feb 6, 20269,080.009,100.008,980.009,070.009,070.00-0.22%11,108
Feb 5, 20269,020.009,110.008,990.009,090.009,090.000.78%13,300
Feb 4, 20268,980.009,050.008,930.009,020.009,020.000.45%13,109
Feb 3, 20269,000.009,140.008,970.008,980.008,980.00-0.11%10,999
Feb 2, 20269,020.009,100.008,960.008,990.008,990.00-0.44%13,127
Jan 30, 20269,140.009,150.009,030.009,030.009,030.00-0.66%17,512
Jan 29, 20269,100.009,100.008,980.009,090.009,090.000.22%19,743
Jan 28, 20269,100.009,150.009,010.009,070.009,070.00-0.33%19,677
Jan 27, 20269,070.009,140.009,010.009,100.009,100.000.55%10,906
Jan 26, 20269,020.009,080.008,980.009,050.009,050.000.56%16,968
Jan 23, 20269,010.009,030.008,870.009,000.009,000.000.67%20,638
Jan 22, 20268,990.008,990.008,850.008,940.008,940.000.45%11,608
Jan 21, 20268,910.009,000.008,850.008,900.008,900.00-0.11%11,605
Jan 20, 20268,870.008,970.008,820.008,910.008,910.000.45%9,606
Jan 19, 20269,060.009,060.008,850.008,870.008,870.00-1.00%20,409
Jan 16, 20269,000.009,030.008,900.008,960.008,960.00-0.44%9,238
Jan 15, 20269,070.009,070.008,950.009,000.009,000.00-0.88%11,282
Jan 14, 20269,090.009,100.008,950.009,080.009,080.00-0.22%9,160
Jan 13, 20269,140.009,140.008,910.009,100.009,100.001.22%8,920
Jan 12, 20269,050.009,050.008,850.008,990.008,990.00-0.66%14,530
Jan 9, 20269,210.009,210.009,000.009,050.009,050.00-0.98%6,546
Jan 8, 20269,230.009,230.009,050.009,140.009,140.00-0.33%8,085
Jan 7, 20269,250.009,250.008,970.009,170.009,170.000.22%21,194
Jan 6, 20269,200.009,200.009,040.009,150.009,150.000.88%7,808
Jan 5, 20269,250.009,290.008,940.009,070.009,070.00-0.87%18,130
Jan 2, 20269,230.009,260.009,150.009,150.009,150.00-0.87%6,069
Dec 30, 20259,180.009,270.009,150.009,230.009,230.000.11%8,394
Dec 29, 20259,300.009,340.009,190.009,220.009,220.00-1.28%6,510
Dec 26, 20259,280.009,350.009,270.009,340.009,340.000.65%8,973
Dec 24, 20259,270.009,310.009,230.009,280.009,280.000.11%3,670
Dec 23, 20259,320.009,320.009,230.009,270.009,270.00-0.54%5,386
Dec 22, 20259,450.009,450.009,250.009,320.009,320.00-0.64%12,105
Dec 19, 20259,450.009,450.009,330.009,380.009,380.00-5,301
Dec 18, 20259,420.009,420.009,180.009,380.009,380.00-0.11%1,704
Dec 17, 20259,420.009,430.009,310.009,390.009,390.00-4,830
Dec 16, 20259,430.009,460.009,330.009,390.009,390.00-0.42%6,051
Dec 15, 20259,410.009,460.009,330.009,430.009,430.000.11%10,302
Dec 12, 20259,420.009,460.009,330.009,420.009,420.00-10,354
Dec 11, 20259,370.009,430.009,330.009,420.009,420.000.53%29,278
Dec 10, 20259,370.009,380.009,320.009,370.009,370.000.32%12,841
Dec 9, 20259,250.009,390.009,250.009,340.009,340.000.76%29,176
Dec 8, 20259,270.009,360.009,270.009,270.009,270.00-17,248
Dec 5, 20259,270.009,320.009,220.009,270.009,270.00-0.11%9,293
Dec 4, 20259,280.009,280.009,220.009,280.009,280.00-5,139
Dec 3, 20259,290.009,290.009,220.009,280.009,280.00-0.11%4,917
Dec 2, 20259,260.009,380.009,210.009,290.009,290.00-0.32%9,413
Dec 1, 20259,400.009,400.009,220.009,320.009,320.00-10,401
Nov 28, 20259,260.009,390.009,210.009,320.009,320.000.54%14,199
Nov 27, 20259,280.009,320.009,200.009,270.009,270.000.32%6,530
Nov 26, 20259,300.009,320.009,160.009,240.009,240.00-5,302
Nov 25, 20259,340.009,340.009,150.009,240.009,240.00-0.22%3,459
Nov 24, 20259,260.009,300.009,150.009,260.009,260.00-10,519
Nov 21, 20259,300.009,340.009,180.009,260.009,260.00-0.32%8,656
Nov 20, 20259,330.009,350.009,270.009,290.009,290.00-0.43%6,607
Nov 19, 20259,300.009,350.009,080.009,330.009,330.00-12,834
Nov 18, 20259,330.009,330.009,220.009,330.009,330.00-0.21%10,033
Nov 17, 20259,310.009,350.009,200.009,350.009,350.000.21%9,063
Nov 14, 20259,300.009,380.009,200.009,330.009,330.000.32%11,017
Nov 13, 20259,300.009,320.009,140.009,300.009,300.000.43%10,803
Nov 12, 20259,200.009,320.009,010.009,260.009,260.001.98%18,199
Nov 11, 20259,150.009,210.009,020.009,080.009,080.00-0.77%14,275
Nov 10, 20259,010.009,190.009,010.009,150.009,150.000.66%7,819
Nov 7, 20259,030.009,170.008,940.009,090.009,090.00-7,656
Nov 6, 20259,100.009,300.009,030.009,090.009,090.00-0.11%9,924
Nov 5, 20259,190.009,190.009,000.009,100.009,100.00-1.94%26,072
Nov 4, 20259,300.009,300.009,070.009,280.009,280.00-0.22%19,967
Nov 3, 20259,350.009,410.009,250.009,300.009,300.00-0.53%21,226
Oct 31, 20259,280.009,400.009,250.009,350.009,350.000.86%12,995
Oct 30, 20259,260.009,280.008,750.009,270.009,270.000.76%55,141
Oct 29, 20259,210.009,270.009,200.009,200.009,200.00-0.43%11,326
Oct 28, 20259,250.009,270.009,210.009,240.009,240.00-0.32%13,301
Oct 27, 20259,160.009,270.009,150.009,270.009,270.001.20%29,955
Oct 24, 20259,170.009,260.009,130.009,160.009,160.000.33%22,492
Oct 23, 20259,050.009,200.009,040.009,130.009,130.000.88%27,581
Oct 22, 20258,970.009,050.008,950.009,050.009,050.000.89%16,923
Oct 21, 20259,010.009,010.008,900.008,970.008,970.00-0.44%14,188
Oct 20, 20259,010.009,040.008,960.009,010.009,010.00-7,681
Oct 17, 20259,090.009,090.009,000.009,010.009,010.00-0.77%15,783
Oct 16, 20259,120.009,120.009,050.009,080.009,080.00-0.11%11,772
Oct 15, 20259,030.009,090.008,990.009,090.009,090.001.11%9,566
Oct 14, 20259,140.009,140.008,980.008,990.008,990.00-0.77%15,450
Oct 13, 20259,060.009,180.009,030.009,060.009,060.00-1.20%6,254
Oct 10, 20259,200.009,200.009,060.009,170.009,170.00-0.33%10,465