Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea
· Delayed Price · Currency is KRW 6,620.00
-280.00 (-4.06%)
Mar 9, 2026, 3:30 PM KST
KRX:001340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,550.00 | 6,880.00 | 6,360.00 | 6,620.00 | 6,620.00 | -4.06% | 507,135 |
| Mar 6, 2026 | 6,390.00 | 6,950.00 | 6,390.00 | 6,900.00 | 6,900.00 | 6.32% | 516,871 |
| Mar 5, 2026 | 6,210.00 | 6,540.00 | 6,180.00 | 6,490.00 | 6,490.00 | 11.70% | 464,812 |
| Mar 4, 2026 | 6,240.00 | 6,540.00 | 5,800.00 | 5,810.00 | 5,810.00 | -12.10% | 768,078 |
| Mar 3, 2026 | 6,750.00 | 7,030.00 | 6,610.00 | 6,610.00 | 6,610.00 | -4.06% | 494,320 |
| Feb 27, 2026 | 6,870.00 | 7,170.00 | 6,720.00 | 6,890.00 | 6,890.00 | 0.29% | 605,984 |
| Feb 26, 2026 | 7,070.00 | 7,150.00 | 6,830.00 | 6,870.00 | 6,870.00 | -2.69% | 519,262 |
| Feb 25, 2026 | 7,000.00 | 7,290.00 | 6,910.00 | 7,060.00 | 7,060.00 | 1.29% | 430,157 |
| Feb 24, 2026 | 6,880.00 | 6,990.00 | 6,780.00 | 6,970.00 | 6,970.00 | 1.31% | 462,729 |
| Feb 23, 2026 | 7,030.00 | 7,070.00 | 6,770.00 | 6,880.00 | 6,880.00 | -1.29% | 299,301 |
| Feb 20, 2026 | 6,950.00 | 7,150.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.14% | 456,300 |
| Feb 19, 2026 | 6,700.00 | 7,030.00 | 6,630.00 | 6,980.00 | 6,980.00 | 4.18% | 486,437 |
| Feb 13, 2026 | 6,650.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.89% | 300,045 |
| Feb 12, 2026 | 6,490.00 | 6,860.00 | 6,410.00 | 6,760.00 | 6,760.00 | 4.00% | 391,197 |
| Feb 11, 2026 | 6,570.00 | 6,590.00 | 6,170.00 | 6,500.00 | 6,500.00 | -1.07% | 213,239 |
| Feb 10, 2026 | 6,440.00 | 6,660.00 | 6,370.00 | 6,570.00 | 6,570.00 | 2.18% | 389,984 |
| Feb 9, 2026 | 6,510.00 | 6,650.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.94% | 373,143 |
| Feb 6, 2026 | 6,770.00 | 6,770.00 | 6,220.00 | 6,370.00 | 6,370.00 | -5.49% | 679,987 |
| Feb 5, 2026 | 6,640.00 | 7,060.00 | 6,450.00 | 6,740.00 | 6,740.00 | 0.15% | 970,574 |
| Feb 4, 2026 | 6,100.00 | 6,890.00 | 6,070.00 | 6,730.00 | 6,730.00 | 10.15% | 1,811,798 |
| Feb 3, 2026 | 5,960.00 | 6,120.00 | 5,960.00 | 6,110.00 | 6,110.00 | 3.91% | 211,765 |
| Feb 2, 2026 | 6,100.00 | 6,240.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.61% | 284,316 |
| Jan 30, 2026 | 6,070.00 | 6,170.00 | 5,980.00 | 6,100.00 | 6,100.00 | 0.83% | 305,132 |
| Jan 29, 2026 | 5,960.00 | 6,070.00 | 5,790.00 | 6,050.00 | 6,050.00 | 1.17% | 326,847 |
| Jan 28, 2026 | 5,890.00 | 6,050.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1.53% | 320,135 |
| Jan 27, 2026 | 5,980.00 | 5,990.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.83% | 214,919 |
| Jan 26, 2026 | 5,880.00 | 6,030.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.04% | 288,379 |
| Jan 23, 2026 | 6,050.00 | 6,050.00 | 5,790.00 | 5,880.00 | 5,880.00 | -1.34% | 262,499 |
| Jan 22, 2026 | 5,640.00 | 6,000.00 | 5,640.00 | 5,960.00 | 5,960.00 | 6.05% | 430,440 |
| Jan 21, 2026 | 5,790.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,620.00 | -3.44% | 284,667 |
| Jan 20, 2026 | 5,780.00 | 5,900.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.56% | 502,645 |
| Jan 19, 2026 | 5,510.00 | 5,720.00 | 5,420.00 | 5,620.00 | 5,620.00 | 6.64% | 538,649 |
| Jan 16, 2026 | 5,450.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.77% | 211,866 |
| Jan 15, 2026 | 5,300.00 | 5,430.00 | 5,290.00 | 5,420.00 | 5,420.00 | 1.12% | 143,853 |
| Jan 14, 2026 | 5,490.00 | 5,500.00 | 5,310.00 | 5,360.00 | 5,360.00 | -2.37% | 148,511 |
| Jan 13, 2026 | 5,370.00 | 5,490.00 | 5,260.00 | 5,490.00 | 5,490.00 | 1.86% | 110,086 |
| Jan 12, 2026 | 5,180.00 | 5,410.00 | 5,170.00 | 5,390.00 | 5,390.00 | 4.05% | 226,385 |
| Jan 9, 2026 | 5,240.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.52% | 252,061 |
| Jan 8, 2026 | 5,430.00 | 5,480.00 | 5,260.00 | 5,260.00 | 5,260.00 | -3.13% | 247,159 |
| Jan 7, 2026 | 5,550.00 | 5,570.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.81% | 268,539 |
| Jan 6, 2026 | 5,600.00 | 5,640.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.25% | 243,686 |
| Jan 5, 2026 | 5,590.00 | 5,720.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.53% | 240,917 |
| Jan 2, 2026 | 5,790.00 | 5,790.00 | 5,530.00 | 5,630.00 | 5,630.00 | - | 186,339 |
| Dec 30, 2025 | 5,650.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.88% | 123,737 |
| Dec 29, 2025 | 5,690.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.18% | 108,684 |
| Dec 26, 2025 | 5,770.00 | 5,840.00 | 5,660.00 | 5,690.00 | 5,690.00 | -1.90% | 133,335 |
| Dec 24, 2025 | 5,930.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.34% | 87,404 |
| Dec 23, 2025 | 5,900.00 | 5,990.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.36% | 59,362 |
| Dec 22, 2025 | 5,830.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.90% | 92,722 |
| Dec 19, 2025 | 5,820.00 | 5,820.00 | 5,620.00 | 5,790.00 | 5,790.00 | 1.76% | 69,030 |
| Dec 18, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,690.00 | -2.07% | 91,818 |
| Dec 17, 2025 | 5,870.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.85% | 113,167 |
| Dec 16, 2025 | 6,040.00 | 6,100.00 | 5,850.00 | 5,860.00 | 5,860.00 | -4.09% | 184,735 |
| Dec 15, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,110.00 | 6,110.00 | -1.61% | 127,122 |
| Dec 12, 2025 | 6,450.00 | 6,450.00 | 6,110.00 | 6,210.00 | 6,210.00 | -1.74% | 167,443 |
| Dec 11, 2025 | 6,030.00 | 6,450.00 | 5,900.00 | 6,320.00 | 6,320.00 | 7.30% | 426,625 |
| Dec 10, 2025 | 5,900.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.17% | 42,988 |
| Dec 9, 2025 | 5,810.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.51% | 37,647 |
| Dec 8, 2025 | 5,880.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1.89% | 91,998 |
| Dec 5, 2025 | 5,830.00 | 5,840.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.69% | 53,048 |
| Dec 4, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.53% | 66,459 |
| Dec 3, 2025 | 6,020.00 | 6,020.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 55,008 |
| Dec 2, 2025 | 5,960.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.67% | 48,907 |
| Dec 1, 2025 | 5,900.00 | 6,030.00 | 5,870.00 | 5,940.00 | 5,940.00 | 1.02% | 71,127 |
| Nov 28, 2025 | 5,900.00 | 5,930.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1.03% | 74,327 |
| Nov 27, 2025 | 5,830.00 | 6,060.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.02% | 61,349 |
| Nov 26, 2025 | 5,560.00 | 5,900.00 | 5,550.00 | 5,880.00 | 5,880.00 | 5.76% | 111,828 |
| Nov 25, 2025 | 5,630.00 | 5,690.00 | 5,540.00 | 5,560.00 | 5,560.00 | - | 64,487 |
| Nov 24, 2025 | 5,770.00 | 5,790.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.28% | 122,397 |
| Nov 21, 2025 | 5,770.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.57% | 86,697 |
| Nov 20, 2025 | 5,760.00 | 5,860.00 | 5,590.00 | 5,840.00 | 5,840.00 | 1.39% | 126,788 |
| Nov 19, 2025 | 5,840.00 | 5,860.00 | 5,650.00 | 5,760.00 | 5,760.00 | -0.17% | 75,341 |
| Nov 18, 2025 | 5,910.00 | 5,950.00 | 5,710.00 | 5,770.00 | 5,770.00 | -3.19% | 126,698 |
| Nov 17, 2025 | 6,120.00 | 6,160.00 | 5,920.00 | 5,960.00 | 5,960.00 | -3.56% | 86,889 |
| Nov 14, 2025 | 6,190.00 | 6,270.00 | 6,090.00 | 6,180.00 | 6,180.00 | -1.44% | 76,111 |
| Nov 13, 2025 | 6,120.00 | 6,290.00 | 6,050.00 | 6,270.00 | 6,270.00 | 2.45% | 132,937 |
| Nov 12, 2025 | 6,030.00 | 6,190.00 | 5,990.00 | 6,120.00 | 6,120.00 | 2.00% | 109,290 |
| Nov 11, 2025 | 5,980.00 | 6,120.00 | 5,910.00 | 6,000.00 | 6,000.00 | 1.18% | 63,584 |
| Nov 10, 2025 | 5,850.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | 1.37% | 50,358 |
| Nov 7, 2025 | 5,840.00 | 5,950.00 | 5,740.00 | 5,850.00 | 5,850.00 | -2.66% | 216,034 |
| Nov 6, 2025 | 5,990.00 | 6,130.00 | 5,920.00 | 6,010.00 | 6,010.00 | 0.33% | 71,276 |
| Nov 5, 2025 | 5,990.00 | 6,030.00 | 5,760.00 | 5,990.00 | 5,990.00 | -0.83% | 152,904 |
| Nov 4, 2025 | 6,110.00 | 6,250.00 | 6,040.00 | 6,040.00 | 6,040.00 | -1.79% | 106,657 |
| Nov 3, 2025 | 6,300.00 | 6,360.00 | 6,090.00 | 6,150.00 | 6,150.00 | -1.91% | 119,362 |
| Oct 31, 2025 | 6,260.00 | 6,340.00 | 6,130.00 | 6,270.00 | 6,270.00 | -0.48% | 113,021 |
| Oct 30, 2025 | 6,620.00 | 6,620.00 | 6,290.00 | 6,300.00 | 6,300.00 | -4.55% | 163,550 |
| Oct 29, 2025 | 6,450.00 | 6,610.00 | 6,230.00 | 6,600.00 | 6,600.00 | 2.64% | 244,968 |
| Oct 28, 2025 | 6,410.00 | 6,550.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.16% | 155,594 |
| Oct 27, 2025 | 6,700.00 | 6,700.00 | 6,350.00 | 6,420.00 | 6,420.00 | 1.90% | 317,411 |
| Oct 24, 2025 | 5,960.00 | 6,370.00 | 5,930.00 | 6,300.00 | 6,300.00 | 6.42% | 449,326 |
| Oct 23, 2025 | 6,020.00 | 6,060.00 | 5,890.00 | 5,920.00 | 5,920.00 | -2.31% | 101,121 |
| Oct 22, 2025 | 5,990.00 | 6,070.00 | 5,930.00 | 6,060.00 | 6,060.00 | 2.19% | 102,672 |
| Oct 21, 2025 | 5,990.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.50% | 95,778 |
| Oct 20, 2025 | 6,120.00 | 6,200.00 | 5,940.00 | 6,020.00 | 6,020.00 | 1.35% | 129,947 |
| Oct 17, 2025 | 5,870.00 | 6,050.00 | 5,790.00 | 5,940.00 | 5,940.00 | 0.51% | 154,055 |
| Oct 16, 2025 | 5,710.00 | 5,910.00 | 5,710.00 | 5,910.00 | 5,910.00 | 2.96% | 114,392 |
| Oct 15, 2025 | 5,730.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,740.00 | 0.17% | 34,491 |
| Oct 14, 2025 | 5,740.00 | 5,930.00 | 5,670.00 | 5,730.00 | 5,730.00 | -0.69% | 155,105 |
| Oct 13, 2025 | 5,660.00 | 5,820.00 | 5,650.00 | 5,770.00 | 5,770.00 | -0.52% | 52,088 |
| Oct 10, 2025 | 5,560.00 | 5,880.00 | 5,510.00 | 5,800.00 | 5,800.00 | 4.50% | 122,431 |