Skip to main content
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
-30.00 (-1.07%)
At close: Apr 28, 2026

PungKang. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,770.002,820.002,765.002,770.002,770.000.18%21,663
Apr 28, 20262,795.002,795.002,755.002,765.002,765.00-1.07%6,538
Apr 27, 20262,770.002,805.002,765.002,795.002,795.002.19%13,054
Apr 24, 20262,735.002,765.002,730.002,735.002,735.00-0.18%6,248
Apr 23, 20262,720.002,755.002,720.002,740.002,740.000.18%8,159
Apr 22, 20262,755.002,780.002,720.002,735.002,735.00-0.73%16,025
Apr 21, 20262,770.002,770.002,685.002,755.002,755.00-0.54%10,026
Apr 20, 20262,795.002,805.002,770.002,770.002,770.00-0.89%13,614
Apr 17, 20262,775.002,805.002,775.002,795.002,795.000.72%14,716
Apr 16, 20262,720.002,785.002,720.002,775.002,775.002.40%24,213
Apr 15, 20262,795.002,805.002,690.002,710.002,710.00-1.81%49,976
Apr 14, 20262,760.002,770.002,700.002,760.002,760.001.66%44,106
Apr 13, 20262,755.002,755.002,680.002,715.002,715.00-1.45%4,971
Apr 10, 20262,760.002,760.002,720.002,755.002,755.000.18%3,161
Apr 9, 20262,730.002,750.002,725.002,750.002,750.000.55%7,431
Apr 8, 20262,740.002,755.002,710.002,735.002,735.00-0.18%9,029
Apr 7, 20262,745.002,750.002,700.002,740.002,740.000.74%4,428
Apr 6, 20262,715.002,720.002,660.002,720.002,720.000.55%7,088
Apr 3, 20262,695.002,725.002,660.002,705.002,705.000.93%6,596
Apr 2, 20262,730.002,730.002,645.002,680.002,680.00-0.56%9,323
Apr 1, 20262,630.002,730.002,585.002,695.002,695.005.27%15,454
Mar 31, 20262,600.002,630.002,550.002,560.002,560.00-1.35%9,695
Mar 30, 20262,660.002,670.002,580.002,595.002,595.00-0.38%14,057
Mar 27, 20262,570.002,665.002,550.002,605.002,605.000.58%1,172
Mar 26, 20262,665.002,665.002,575.002,590.002,590.00-1.15%2,021
Mar 25, 20262,625.002,665.002,580.002,620.002,620.001.35%19,826
Mar 24, 20262,625.002,630.002,570.002,585.002,585.00-1.52%5,559
Mar 23, 20262,675.002,675.002,575.002,625.002,625.00-1.87%3,184
Mar 20, 20262,615.002,675.002,550.002,675.002,675.002.29%8,175
Mar 19, 20262,640.002,640.002,590.002,615.002,615.00-4,101
Mar 18, 20262,600.002,640.002,600.002,615.002,615.000.58%3,839
Mar 17, 20262,635.002,645.002,595.002,600.002,600.00-0.57%2,702
Mar 16, 20262,615.002,635.002,595.002,615.002,615.00-3,714
Mar 13, 20262,620.002,695.002,615.002,615.002,615.00-0.76%12,132
Mar 12, 20262,680.002,780.002,520.002,635.002,635.00-1.68%102,274
Mar 11, 20262,750.002,750.002,665.002,680.002,680.00-11,584
Mar 10, 20262,640.002,750.002,625.002,680.002,680.001.90%56,273
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