Skip to main content
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
+10.00 (0.38%)
At close: Mar 9, 2026

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,450.002,785.002,450.002,630.002,630.000.38%26,053
Mar 6, 20262,595.002,635.002,595.002,620.002,620.000.96%4,526
Mar 5, 20262,600.002,650.002,545.002,595.002,595.002.77%11,709
Mar 4, 20262,735.002,735.002,490.002,525.002,525.00-7.68%21,832
Mar 3, 20262,820.002,820.002,670.002,735.002,735.00-1.80%23,927
Feb 27, 20262,740.002,800.002,730.002,785.002,785.000.91%12,711
Feb 26, 20262,785.002,790.002,750.002,760.002,760.00-0.54%12,165
Feb 25, 20262,790.002,945.002,755.002,775.002,775.000.36%24,901
Feb 24, 20262,775.002,775.002,755.002,765.002,765.00-0.36%5,181
Feb 23, 20262,785.002,785.002,745.002,775.002,775.00-0.54%8,053
Feb 20, 20262,780.002,795.002,760.002,790.002,790.000.36%11,557
Feb 19, 20262,765.002,800.002,765.002,780.002,780.000.36%14,175
Feb 13, 20262,770.002,795.002,740.002,770.002,770.00-10,640
Feb 12, 20262,770.002,800.002,755.002,770.002,770.00-5,241
Feb 11, 20262,760.002,770.002,750.002,770.002,770.000.18%9,050
Feb 10, 20262,745.002,770.002,745.002,765.002,765.00-0.36%3,570
Feb 9, 20262,745.002,800.002,720.002,775.002,775.000.91%7,540
Feb 6, 20262,755.002,760.002,725.002,750.002,750.00-0.36%2,266
Feb 5, 20262,750.002,770.002,750.002,760.002,760.00-0.54%2,483
Feb 4, 20262,765.002,790.002,765.002,775.002,775.000.36%4,853
Feb 3, 20262,720.002,765.002,720.002,765.002,765.001.84%11,129
Feb 2, 20262,785.002,785.002,695.002,715.002,715.00-2.51%7,736
Jan 30, 20262,770.002,785.002,755.002,785.002,785.000.36%8,462
Jan 29, 20262,800.002,810.002,750.002,775.002,775.00-1.07%10,977
Jan 28, 20262,760.002,820.002,740.002,805.002,805.001.63%8,669
Jan 27, 20262,820.002,820.002,640.002,760.002,760.00-1.95%14,192
Jan 26, 20262,805.002,835.002,800.002,815.002,815.000.36%7,749
Jan 23, 20262,745.002,805.002,740.002,805.002,805.001.45%8,430
Jan 22, 20262,720.002,780.002,720.002,765.002,765.001.65%17,760
Jan 21, 20262,840.002,845.002,720.002,720.002,720.00-2.16%16,782
Jan 20, 20262,740.002,805.002,730.002,780.002,780.001.46%10,112
Jan 19, 20262,755.002,755.002,720.002,740.002,740.00-0.54%19,105
Jan 16, 20262,755.002,760.002,720.002,755.002,755.00-0.18%7,156
Jan 15, 20262,770.002,770.002,720.002,760.002,760.00-0.54%9,534
Jan 14, 20262,785.002,785.002,755.002,775.002,775.00-0.36%8,898
Jan 13, 20262,790.002,835.002,785.002,785.002,785.00-0.18%17,437
Jan 12, 20262,795.002,845.002,785.002,790.002,790.00-0.36%11,040
Jan 9, 20262,845.002,845.002,760.002,800.002,800.000.36%4,918
Jan 8, 20262,785.002,810.002,750.002,790.002,790.000.18%18,533
Jan 7, 20262,790.002,840.002,755.002,785.002,785.00-16,247
Jan 6, 20262,690.002,820.002,685.002,785.002,785.003.72%14,789
Jan 5, 20262,705.002,735.002,680.002,685.002,685.00-0.92%9,441
Jan 2, 20262,705.002,715.002,695.002,710.002,710.00-0.18%10,055
Dec 30, 20252,700.002,715.002,685.002,715.002,715.00-0.37%7,709
Dec 29, 20252,720.002,725.002,685.002,725.002,725.000.18%4,208
Dec 26, 20252,730.002,745.002,720.002,720.002,720.00-1.09%2,334
Dec 24, 20252,745.002,750.002,725.002,750.002,750.00-4,091
Dec 23, 20252,795.002,795.002,730.002,750.002,750.00-1.79%2,357
Dec 22, 20252,780.002,845.002,650.002,800.002,800.002.56%5,408
Dec 19, 20252,740.002,755.002,730.002,730.002,730.00-0.91%4,178
Dec 18, 20252,760.002,770.002,745.002,755.002,755.00-0.90%795
Dec 17, 20252,760.002,780.002,750.002,780.002,780.00-2,024
Dec 16, 20252,820.002,820.002,780.002,780.002,780.00-2.11%1,311
Dec 15, 20252,805.002,840.002,775.002,840.002,840.001.07%1,727
Dec 12, 20252,785.002,840.002,770.002,810.002,810.000.72%1,350
Dec 11, 20252,820.002,820.002,785.002,790.002,790.00-1.24%4,350
Dec 10, 20252,795.002,825.002,765.002,825.002,825.001.44%3,716
Dec 9, 20252,855.002,855.002,735.002,785.002,785.00-0.71%5,243
Dec 8, 20252,825.002,825.002,790.002,805.002,805.000.18%1,783
Dec 5, 20252,790.002,840.002,750.002,800.002,800.000.18%5,471
Dec 4, 20252,745.002,845.002,745.002,795.002,795.001.82%10,116
Dec 3, 20252,710.002,985.002,685.002,745.002,745.001.10%62,651
Dec 2, 20252,675.002,715.002,675.002,715.002,715.000.56%3,171
Dec 1, 20252,690.002,715.002,665.002,700.002,700.000.75%5,087
Nov 28, 20252,595.002,725.002,595.002,680.002,680.003.28%12,739
Nov 27, 20252,655.002,670.002,595.002,595.002,595.00-1.52%2,968
Nov 26, 20252,660.002,660.002,580.002,635.002,635.000.96%4,698
Nov 25, 20252,595.002,640.002,560.002,610.002,610.000.58%5,712
Nov 24, 20252,620.002,665.002,570.002,595.002,595.00-0.95%7,672
Nov 21, 20252,685.002,780.002,575.002,620.002,620.00-2.06%39,145
Nov 20, 20252,655.002,695.002,655.002,675.002,675.000.75%5,137
Nov 19, 20252,670.002,670.002,650.002,655.002,655.00-0.56%6,060
Nov 18, 20252,680.002,715.002,655.002,670.002,670.00-0.56%3,222
Nov 17, 20252,810.002,810.002,685.002,685.002,685.00-4.62%10,345
Nov 14, 20252,840.002,945.002,810.002,815.002,815.00-2.26%3,152
Nov 13, 20252,875.002,905.002,845.002,880.002,880.000.17%5,749
Nov 12, 20252,880.002,905.002,870.002,875.002,875.00-0.17%1,566
Nov 11, 20252,965.002,965.002,845.002,880.002,880.00-0.86%3,391
Nov 10, 20252,830.002,905.002,825.002,905.002,905.001.22%3,481
Nov 7, 20252,910.002,910.002,805.002,870.002,870.00-1.37%7,314
Nov 6, 20252,950.003,090.002,910.002,910.002,910.00-1.36%6,124
Nov 5, 20253,000.003,000.002,925.002,950.002,950.00-1.67%2,123
Nov 4, 20252,995.003,045.002,970.003,000.003,000.00-0.99%13,869
Nov 3, 20252,995.003,040.002,975.003,030.003,030.000.66%7,562
Oct 31, 20252,975.003,015.002,975.003,010.003,010.001.18%2,355
Oct 30, 20253,040.003,060.002,975.002,975.002,975.00-2.14%6,544
Oct 29, 20253,015.003,065.003,000.003,040.003,040.000.83%17,023
Oct 28, 20253,035.003,035.002,970.003,015.003,015.00-0.50%7,749
Oct 27, 20253,030.003,030.002,995.003,030.003,030.00-17,664
Oct 24, 20253,015.003,065.003,000.003,030.003,030.00-0.33%12,049
Oct 23, 20253,030.003,045.002,975.003,040.003,040.000.33%5,104
Oct 22, 20253,020.003,055.003,010.003,030.003,030.000.33%14,460
Oct 21, 20252,920.003,030.002,920.003,020.003,020.002.37%16,389
Oct 20, 20252,985.002,985.002,940.002,950.002,950.00-1.17%2,230
Oct 17, 20253,035.003,035.002,985.002,985.002,985.00-1.16%5,453
Oct 16, 20252,985.003,030.002,985.003,020.003,020.001.17%20,430
Oct 15, 20253,015.003,075.002,985.002,985.002,985.00-1.00%23,173
Oct 14, 20253,045.003,060.003,010.003,015.003,015.00-0.99%12,660
Oct 13, 20253,020.003,060.003,015.003,045.003,045.000.83%9,509
Oct 10, 20253,050.003,065.003,020.003,020.003,020.00-0.98%21,493