Pungguk Ethanol Co., Ltd (KOSDAQ:023900)
South Korea
· Delayed Price · Currency is KRW 9,270.00
-10.00 (-0.11%)
At close: Dec 5, 2025
Pungguk Ethanol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,270.00 | 9,320.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.11% | 9,293 |
| Dec 4, 2025 | 9,280.00 | 9,280.00 | 9,220.00 | 9,280.00 | 9,280.00 | - | 5,139 |
| Dec 3, 2025 | 9,290.00 | 9,290.00 | 9,220.00 | 9,280.00 | 9,280.00 | -0.11% | 4,917 |
| Dec 2, 2025 | 9,260.00 | 9,380.00 | 9,210.00 | 9,290.00 | 9,290.00 | -0.32% | 9,413 |
| Dec 1, 2025 | 9,400.00 | 9,400.00 | 9,220.00 | 9,320.00 | 9,320.00 | - | 10,401 |
| Nov 28, 2025 | 9,260.00 | 9,390.00 | 9,210.00 | 9,320.00 | 9,320.00 | 0.54% | 14,199 |
| Nov 27, 2025 | 9,280.00 | 9,320.00 | 9,200.00 | 9,270.00 | 9,270.00 | 0.32% | 6,530 |
| Nov 26, 2025 | 9,300.00 | 9,320.00 | 9,160.00 | 9,240.00 | 9,240.00 | - | 5,302 |
| Nov 25, 2025 | 9,340.00 | 9,340.00 | 9,150.00 | 9,240.00 | 9,240.00 | -0.22% | 3,459 |
| Nov 24, 2025 | 9,260.00 | 9,300.00 | 9,150.00 | 9,260.00 | 9,260.00 | - | 10,519 |
| Nov 21, 2025 | 9,300.00 | 9,340.00 | 9,180.00 | 9,260.00 | 9,260.00 | -0.32% | 8,656 |
| Nov 20, 2025 | 9,330.00 | 9,350.00 | 9,270.00 | 9,290.00 | 9,290.00 | -0.43% | 6,607 |
| Nov 19, 2025 | 9,300.00 | 9,350.00 | 9,080.00 | 9,330.00 | 9,330.00 | - | 12,834 |
| Nov 18, 2025 | 9,330.00 | 9,330.00 | 9,220.00 | 9,330.00 | 9,330.00 | -0.21% | 10,033 |
| Nov 17, 2025 | 9,310.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.21% | 9,063 |
| Nov 14, 2025 | 9,300.00 | 9,380.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.32% | 11,017 |
| Nov 13, 2025 | 9,300.00 | 9,320.00 | 9,140.00 | 9,300.00 | 9,300.00 | 0.43% | 10,803 |
| Nov 12, 2025 | 9,200.00 | 9,320.00 | 9,010.00 | 9,260.00 | 9,260.00 | 1.98% | 18,199 |
| Nov 11, 2025 | 9,150.00 | 9,210.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.77% | 14,275 |
| Nov 10, 2025 | 9,010.00 | 9,190.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.66% | 7,819 |
| Nov 7, 2025 | 9,030.00 | 9,170.00 | 8,940.00 | 9,090.00 | 9,090.00 | - | 7,656 |
| Nov 6, 2025 | 9,100.00 | 9,300.00 | 9,030.00 | 9,090.00 | 9,090.00 | -0.11% | 9,924 |
| Nov 5, 2025 | 9,190.00 | 9,190.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.94% | 26,072 |
| Nov 4, 2025 | 9,300.00 | 9,300.00 | 9,070.00 | 9,280.00 | 9,280.00 | -0.22% | 19,967 |
| Nov 3, 2025 | 9,350.00 | 9,410.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.53% | 21,226 |
| Oct 31, 2025 | 9,280.00 | 9,400.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.86% | 12,995 |
| Oct 30, 2025 | 9,260.00 | 9,280.00 | 8,750.00 | 9,270.00 | 9,270.00 | 0.76% | 55,141 |
| Oct 29, 2025 | 9,210.00 | 9,270.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.43% | 11,326 |
| Oct 28, 2025 | 9,250.00 | 9,270.00 | 9,210.00 | 9,240.00 | 9,240.00 | -0.32% | 13,301 |
| Oct 27, 2025 | 9,160.00 | 9,270.00 | 9,150.00 | 9,270.00 | 9,270.00 | 1.20% | 29,955 |
| Oct 24, 2025 | 9,170.00 | 9,260.00 | 9,130.00 | 9,160.00 | 9,160.00 | 0.33% | 22,492 |
| Oct 23, 2025 | 9,050.00 | 9,200.00 | 9,040.00 | 9,130.00 | 9,130.00 | 0.88% | 27,581 |
| Oct 22, 2025 | 8,970.00 | 9,050.00 | 8,950.00 | 9,050.00 | 9,050.00 | 0.89% | 16,923 |
| Oct 21, 2025 | 9,010.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,970.00 | -0.44% | 14,188 |
| Oct 20, 2025 | 9,010.00 | 9,040.00 | 8,960.00 | 9,010.00 | 9,010.00 | - | 7,681 |
| Oct 17, 2025 | 9,090.00 | 9,090.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.77% | 15,783 |
| Oct 16, 2025 | 9,120.00 | 9,120.00 | 9,050.00 | 9,080.00 | 9,080.00 | -0.11% | 11,772 |
| Oct 15, 2025 | 9,030.00 | 9,090.00 | 8,990.00 | 9,090.00 | 9,090.00 | 1.11% | 9,566 |
| Oct 14, 2025 | 9,140.00 | 9,140.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.77% | 15,450 |
| Oct 13, 2025 | 9,060.00 | 9,180.00 | 9,030.00 | 9,060.00 | 9,060.00 | -1.20% | 6,254 |
| Oct 10, 2025 | 9,200.00 | 9,200.00 | 9,060.00 | 9,170.00 | 9,170.00 | -0.33% | 10,465 |
| Oct 2, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 0.33% | 9,078 |
| Oct 1, 2025 | 9,080.00 | 9,170.00 | 9,050.00 | 9,170.00 | 9,170.00 | 1.21% | 11,545 |
| Sep 30, 2025 | 9,110.00 | 9,160.00 | 9,050.00 | 9,060.00 | 9,060.00 | -0.98% | 10,388 |
| Sep 29, 2025 | 9,120.00 | 9,170.00 | 9,110.00 | 9,150.00 | 9,150.00 | 0.33% | 3,192 |
| Sep 26, 2025 | 9,110.00 | 9,120.00 | 9,000.00 | 9,120.00 | 9,120.00 | - | 12,010 |
| Sep 25, 2025 | 9,270.00 | 9,270.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.98% | 11,438 |
| Sep 24, 2025 | 9,380.00 | 9,390.00 | 9,200.00 | 9,210.00 | 9,210.00 | -1.81% | 27,186 |
| Sep 23, 2025 | 9,440.00 | 9,450.00 | 9,280.00 | 9,380.00 | 9,380.00 | -0.21% | 15,858 |
| Sep 22, 2025 | 9,440.00 | 9,440.00 | 9,370.00 | 9,400.00 | 9,400.00 | - | 12,440 |
| Sep 19, 2025 | 9,450.00 | 9,450.00 | 9,340.00 | 9,400.00 | 9,400.00 | 0.11% | 4,214 |
| Sep 18, 2025 | 9,330.00 | 9,410.00 | 9,310.00 | 9,390.00 | 9,390.00 | 0.64% | 9,187 |
| Sep 17, 2025 | 9,360.00 | 9,360.00 | 9,280.00 | 9,330.00 | 9,330.00 | -0.32% | 7,022 |
| Sep 16, 2025 | 9,450.00 | 9,510.00 | 9,330.00 | 9,360.00 | 9,360.00 | -0.74% | 10,939 |
| Sep 15, 2025 | 9,490.00 | 9,540.00 | 9,410.00 | 9,430.00 | 9,430.00 | -0.63% | 15,479 |
| Sep 12, 2025 | 9,360.00 | 9,510.00 | 9,340.00 | 9,490.00 | 9,490.00 | 1.71% | 17,152 |
| Sep 11, 2025 | 9,440.00 | 9,440.00 | 9,300.00 | 9,330.00 | 9,330.00 | -0.74% | 14,967 |
| Sep 10, 2025 | 9,270.00 | 9,400.00 | 9,270.00 | 9,400.00 | 9,400.00 | 0.97% | 12,852 |
| Sep 9, 2025 | 9,370.00 | 9,370.00 | 9,240.00 | 9,310.00 | 9,310.00 | 0.11% | 10,791 |
| Sep 8, 2025 | 9,370.00 | 9,390.00 | 9,290.00 | 9,300.00 | 9,300.00 | -0.75% | 5,026 |
| Sep 5, 2025 | 9,370.00 | 9,420.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.64% | 5,475 |
| Sep 4, 2025 | 9,270.00 | 9,360.00 | 9,260.00 | 9,310.00 | 9,310.00 | 0.11% | 1,728 |
| Sep 3, 2025 | 9,360.00 | 9,450.00 | 9,270.00 | 9,300.00 | 9,300.00 | -1.06% | 9,792 |
| Sep 2, 2025 | 9,390.00 | 9,400.00 | 9,270.00 | 9,400.00 | 9,400.00 | 0.11% | 2,596 |
| Sep 1, 2025 | 9,450.00 | 9,540.00 | 9,390.00 | 9,390.00 | 9,390.00 | -0.84% | 17,775 |
| Aug 29, 2025 | 9,420.00 | 9,510.00 | 9,400.00 | 9,470.00 | 9,470.00 | 0.53% | 22,765 |
| Aug 28, 2025 | 9,380.00 | 9,480.00 | 9,310.00 | 9,420.00 | 9,420.00 | 0.43% | 10,540 |
| Aug 27, 2025 | 9,370.00 | 9,510.00 | 9,300.00 | 9,380.00 | 9,380.00 | 0.97% | 22,981 |
| Aug 26, 2025 | 9,350.00 | 9,380.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.64% | 7,302 |
| Aug 25, 2025 | 9,390.00 | 9,450.00 | 9,280.00 | 9,350.00 | 9,350.00 | -0.11% | 6,685 |
| Aug 22, 2025 | 9,350.00 | 9,430.00 | 9,280.00 | 9,360.00 | 9,360.00 | -0.32% | 8,060 |
| Aug 21, 2025 | 9,360.00 | 9,460.00 | 9,250.00 | 9,390.00 | 9,390.00 | 0.32% | 7,244 |
| Aug 20, 2025 | 9,400.00 | 9,400.00 | 9,170.00 | 9,360.00 | 9,360.00 | -0.43% | 12,757 |
| Aug 19, 2025 | 9,380.00 | 9,400.00 | 9,280.00 | 9,400.00 | 9,400.00 | - | 6,913 |
| Aug 18, 2025 | 9,450.00 | 9,460.00 | 9,280.00 | 9,400.00 | 9,400.00 | -0.53% | 9,058 |
| Aug 14, 2025 | 9,450.00 | 9,510.00 | 9,350.00 | 9,450.00 | 9,450.00 | - | 15,683 |
| Aug 13, 2025 | 9,330.00 | 9,450.00 | 9,240.00 | 9,450.00 | 9,450.00 | 2.16% | 14,550 |
| Aug 12, 2025 | 9,260.00 | 9,340.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.86% | 17,526 |
| Aug 11, 2025 | 9,380.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,330.00 | -0.74% | 17,548 |
| Aug 8, 2025 | 9,490.00 | 9,490.00 | 9,260.00 | 9,400.00 | 9,400.00 | 0.21% | 7,375 |
| Aug 7, 2025 | 9,280.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,380.00 | 0.32% | 7,066 |
| Aug 6, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,350.00 | 9,350.00 | -0.32% | 13,486 |
| Aug 5, 2025 | 9,300.00 | 9,430.00 | 9,300.00 | 9,380.00 | 9,380.00 | 0.86% | 9,900 |
| Aug 4, 2025 | 9,350.00 | 9,350.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.64% | 4,996 |
| Aug 1, 2025 | 9,420.00 | 9,420.00 | 9,130.00 | 9,360.00 | 9,360.00 | -0.43% | 19,446 |
| Jul 31, 2025 | 9,420.00 | 9,470.00 | 9,370.00 | 9,400.00 | 9,400.00 | - | 5,035 |
| Jul 30, 2025 | 9,470.00 | 9,470.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.32% | 10,363 |
| Jul 29, 2025 | 9,270.00 | 9,380.00 | 9,200.00 | 9,370.00 | 9,370.00 | - | 14,063 |
| Jul 28, 2025 | 9,460.00 | 9,480.00 | 9,290.00 | 9,370.00 | 9,370.00 | -0.64% | 7,883 |
| Jul 25, 2025 | 9,450.00 | 9,500.00 | 9,380.00 | 9,430.00 | 9,430.00 | -0.42% | 5,979 |
| Jul 24, 2025 | 9,400.00 | 9,510.00 | 9,350.00 | 9,470.00 | 9,470.00 | 0.21% | 13,125 |
| Jul 23, 2025 | 9,580.00 | 9,580.00 | 9,360.00 | 9,450.00 | 9,450.00 | -0.42% | 10,123 |
| Jul 22, 2025 | 9,560.00 | 9,580.00 | 9,450.00 | 9,490.00 | 9,490.00 | -0.73% | 10,962 |
| Jul 21, 2025 | 9,630.00 | 9,640.00 | 9,550.00 | 9,560.00 | 9,560.00 | -0.42% | 9,991 |
| Jul 18, 2025 | 9,650.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,600.00 | -0.41% | 4,697 |
| Jul 17, 2025 | 9,660.00 | 9,660.00 | 9,500.00 | 9,640.00 | 9,640.00 | 0.42% | 7,672 |
| Jul 16, 2025 | 9,640.00 | 9,640.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.21% | 11,297 |
| Jul 15, 2025 | 9,650.00 | 9,660.00 | 9,560.00 | 9,620.00 | 9,620.00 | -0.31% | 8,239 |
| Jul 14, 2025 | 9,640.00 | 9,690.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.31% | 13,779 |
| Jul 11, 2025 | 9,650.00 | 9,650.00 | 9,570.00 | 9,620.00 | 9,620.00 | 0.31% | 11,028 |