Skip to main content
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+5.00 (0.18%)
At close: Dec 5, 2025

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,055.003,065.002,970.003,050.003,050.00-0.16%11,562
Oct 1, 20252,995.003,060.002,995.003,055.003,055.001.16%5,716
Sep 30, 20252,970.003,035.002,940.003,020.003,020.001.68%8,013
Sep 29, 20252,935.002,995.002,925.002,970.002,970.001.19%8,671
Sep 26, 20252,915.002,940.002,915.002,935.002,935.00-0.51%5,511
Sep 25, 20252,885.002,960.002,885.002,950.002,950.002.25%8,622
Sep 24, 20252,830.002,885.002,800.002,885.002,885.001.94%4,140
Sep 23, 20252,930.002,930.002,815.002,830.002,830.00-3.41%9,747
Sep 22, 20253,005.003,005.002,930.002,930.002,930.00-2.98%3,868
Sep 19, 20253,020.003,040.002,985.003,020.003,020.00-7,754
Sep 18, 20252,940.003,025.002,910.003,020.003,020.002.55%15,343
Sep 17, 20252,870.002,975.002,860.002,945.002,945.002.61%17,580
Sep 16, 20252,875.002,905.002,850.002,870.002,870.000.70%10,007
Sep 15, 20252,930.002,955.002,820.002,850.002,850.00-2.73%15,177
Sep 12, 20252,940.002,995.002,870.002,930.002,930.00-0.34%8,217
Sep 11, 20252,940.002,965.002,940.002,940.002,940.00-9,395
Sep 10, 20252,920.002,980.002,890.002,940.002,940.000.68%8,174
Sep 9, 20252,935.003,040.002,915.002,920.002,920.00-0.34%9,542
Sep 8, 20253,170.003,170.002,825.002,930.002,930.00-6.39%53,455
Sep 5, 20253,130.003,140.003,095.003,130.003,130.000.48%10,118
Sep 4, 20253,095.003,140.003,070.003,115.003,115.000.65%16,521
Sep 3, 20253,070.003,350.003,060.003,095.003,095.001.14%65,645
Sep 2, 20253,020.003,075.003,020.003,060.003,060.000.82%23,534
Sep 1, 20252,980.003,040.002,980.003,035.003,035.001.00%19,190
Aug 29, 20252,920.003,035.002,920.003,005.003,005.002.04%5,274
Aug 28, 20253,035.003,035.002,945.002,945.002,945.00-2.97%4,526
Aug 27, 20252,990.003,065.002,990.003,035.002,955.001.51%3,707
Aug 26, 20253,090.003,090.002,990.002,990.002,911.19-3.24%11,349
Aug 25, 20253,160.003,160.003,085.003,090.003,008.550.16%14,814
Aug 22, 20253,045.003,110.003,045.003,085.003,003.681.31%22,295
Aug 21, 20253,010.003,085.003,010.003,045.002,964.741.16%22,795
Aug 20, 20252,995.003,030.002,980.003,010.002,930.660.50%16,483
Aug 19, 20252,985.003,000.002,970.002,995.002,916.050.34%5,566
Aug 18, 20252,975.003,045.002,965.002,985.002,906.32-0.50%20,916
Aug 14, 20252,960.003,010.002,950.003,000.002,920.921.35%17,517
Aug 13, 20252,900.002,970.002,885.002,960.002,881.982.07%10,538
Aug 12, 20252,915.002,915.002,880.002,900.002,823.56-0.17%8,264
Aug 11, 20252,920.002,970.002,880.002,905.002,828.43-1.19%17,616
Aug 8, 20252,915.002,950.002,905.002,940.002,862.500.86%5,515
Aug 7, 20252,870.002,930.002,830.002,915.002,838.161.04%17,559
Aug 6, 20252,905.002,930.002,875.002,885.002,808.95-0.52%21,197
Aug 5, 20252,880.002,900.002,855.002,900.002,823.560.69%19,712
Aug 4, 20252,845.002,895.002,715.002,880.002,804.090.35%30,776
Aug 1, 20252,810.002,870.002,785.002,870.002,794.352.50%24,256
Jul 31, 20252,730.002,800.002,730.002,800.002,726.192.56%31,513
Jul 30, 20252,670.002,750.002,665.002,730.002,658.042.25%14,774
Jul 29, 20252,720.002,720.002,670.002,670.002,599.62-1.84%16,349
Jul 28, 20252,775.002,775.002,720.002,720.002,648.30-1.98%11,694
Jul 25, 20252,780.002,780.002,735.002,775.002,701.851.09%6,631
Jul 24, 20252,750.002,770.002,740.002,745.002,672.64-0.54%4,885
Jul 23, 20252,770.002,770.002,735.002,760.002,687.25-0.36%9,715
Jul 22, 20252,770.002,775.002,755.002,770.002,696.99-7,794
Jul 21, 20252,735.002,775.002,720.002,770.002,696.991.28%11,855
Jul 18, 20252,725.002,750.002,715.002,735.002,662.910.18%13,170
Jul 17, 20252,740.002,740.002,705.002,730.002,658.04-0.36%5,201
Jul 16, 20252,730.002,740.002,725.002,740.002,667.780.37%5,115
Jul 15, 20252,730.002,740.002,705.002,730.002,658.04-6,510
Jul 14, 20252,710.002,730.002,700.002,730.002,658.040.74%12,112
Jul 11, 20252,720.002,720.002,705.002,710.002,638.57-0.18%8,175