Skip to main content
Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,900.00
+80.00 (1.37%)
Last updated: Dec 8, 2025, 12:40 PM KST

KRX:001340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20255,880.005,930.005,800.005,900.00-1.37%62,105
Dec 5, 20255,830.005,840.005,780.005,820.005,820.000.69%53,048
Dec 4, 20255,940.005,940.005,760.005,780.005,780.00-1.53%66,459
Dec 3, 20256,020.006,020.005,840.005,870.005,870.00-0.51%55,008
Dec 2, 20255,960.005,990.005,860.005,900.005,900.00-0.67%48,907
Dec 1, 20255,900.006,030.005,870.005,940.005,940.001.02%71,127
Nov 28, 20255,900.005,930.005,820.005,880.005,880.001.03%74,327
Nov 27, 20255,830.006,060.005,800.005,820.005,820.00-1.02%61,349
Nov 26, 20255,560.005,900.005,550.005,880.005,880.005.76%111,828
Nov 25, 20255,630.005,690.005,540.005,560.005,560.00-64,487
Nov 24, 20255,770.005,790.005,560.005,560.005,560.00-2.28%122,397
Nov 21, 20255,770.005,770.005,640.005,690.005,690.00-2.57%86,697
Nov 20, 20255,760.005,860.005,590.005,840.005,840.001.39%126,788
Nov 19, 20255,840.005,860.005,650.005,760.005,760.00-0.17%75,341
Nov 18, 20255,910.005,950.005,710.005,770.005,770.00-3.19%126,698
Nov 17, 20256,120.006,160.005,920.005,960.005,960.00-3.56%86,889
Nov 14, 20256,190.006,270.006,090.006,180.006,180.00-1.44%76,111
Nov 13, 20256,120.006,290.006,050.006,270.006,270.002.45%132,937
Nov 12, 20256,030.006,190.005,990.006,120.006,120.002.00%109,290
Nov 11, 20255,980.006,120.005,910.006,000.006,000.001.18%63,584
Nov 10, 20255,850.006,000.005,780.005,930.005,930.001.37%50,358
Nov 7, 20255,840.005,950.005,740.005,850.005,850.00-2.66%216,034
Nov 6, 20255,990.006,130.005,920.006,010.006,010.000.33%71,276
Nov 5, 20255,990.006,030.005,760.005,990.005,990.00-0.83%152,904
Nov 4, 20256,110.006,250.006,040.006,040.006,040.00-1.79%106,657
Nov 3, 20256,300.006,360.006,090.006,150.006,150.00-1.91%119,362
Oct 31, 20256,260.006,340.006,130.006,270.006,270.00-0.48%113,021
Oct 30, 20256,620.006,620.006,290.006,300.006,300.00-4.55%163,550
Oct 29, 20256,450.006,610.006,230.006,600.006,600.002.64%244,968
Oct 28, 20256,410.006,550.006,350.006,430.006,430.000.16%155,594
Oct 27, 20256,700.006,700.006,350.006,420.006,420.001.90%317,411
Oct 24, 20255,960.006,370.005,930.006,300.006,300.006.42%449,326
Oct 23, 20256,020.006,060.005,890.005,920.005,920.00-2.31%101,121
Oct 22, 20255,990.006,070.005,930.006,060.006,060.002.19%102,672
Oct 21, 20255,990.006,080.005,900.005,930.005,930.00-1.50%95,778
Oct 20, 20256,120.006,200.005,940.006,020.006,020.001.35%129,947
Oct 17, 20255,870.006,050.005,790.005,940.005,940.000.51%154,055
Oct 16, 20255,710.005,910.005,710.005,910.005,910.002.96%114,392
Oct 15, 20255,730.005,870.005,690.005,740.005,740.000.17%34,491
Oct 14, 20255,740.005,930.005,670.005,730.005,730.00-0.69%155,105
Oct 13, 20255,660.005,820.005,650.005,770.005,770.00-0.52%52,088
Oct 10, 20255,560.005,880.005,510.005,800.005,800.004.50%122,431
Oct 2, 20255,470.005,560.005,470.005,550.005,550.001.46%26,074
Oct 1, 20255,450.005,510.005,430.005,470.005,470.00-43,590
Sep 30, 20255,470.005,510.005,430.005,470.005,470.00-0.73%67,039
Sep 29, 20255,520.005,640.005,490.005,510.005,510.00-35,345
Sep 26, 20255,610.005,640.005,470.005,510.005,510.00-1.78%92,171
Sep 25, 20255,740.005,740.005,610.005,610.005,610.00-0.71%63,133
Sep 24, 20255,730.005,740.005,640.005,650.005,650.00-1.22%88,362
Sep 23, 20255,800.005,830.005,700.005,720.005,720.00-0.87%90,229
Sep 22, 20255,890.005,900.005,770.005,770.005,770.00-1.54%86,548
Sep 19, 20255,920.005,940.005,810.005,860.005,860.00-0.68%60,544
Sep 18, 20255,920.005,920.005,820.005,900.005,900.000.51%85,653
Sep 17, 20255,970.005,970.005,850.005,870.005,870.00-1.01%57,566
Sep 16, 20255,930.005,980.005,910.005,930.005,930.00-69,013
Sep 15, 20255,960.006,110.005,890.005,930.005,930.000.51%43,239
Sep 12, 20255,930.005,970.005,890.005,900.005,900.00-39,879
Sep 11, 20255,940.005,940.005,830.005,900.005,900.000.68%47,486
Sep 10, 20255,860.005,910.005,820.005,860.005,860.000.17%39,720
Sep 9, 20255,810.005,870.005,790.005,850.005,850.001.04%27,888
Sep 8, 20255,830.005,850.005,780.005,790.005,790.00-0.69%28,690
Sep 5, 20255,900.005,920.005,820.005,830.005,830.000.17%29,045
Sep 4, 20255,860.005,870.005,790.005,820.005,820.000.87%25,536
Sep 3, 20255,700.005,820.005,680.005,770.005,770.000.87%34,434
Sep 2, 20255,720.005,760.005,680.005,720.005,720.00-0.17%82,562
Sep 1, 20255,840.005,870.005,720.005,730.005,730.00-2.05%63,510
Aug 29, 20255,900.005,960.005,830.005,850.005,850.00-0.85%62,552
Aug 28, 20255,980.005,980.005,880.005,900.005,900.00-1.01%54,646
Aug 27, 20256,020.006,030.005,960.005,960.005,960.00-1.00%31,638
Aug 26, 20256,030.006,060.005,980.006,020.006,020.00-0.17%29,977
Aug 25, 20255,980.006,070.005,960.006,030.006,030.002.03%37,769
Aug 22, 20255,970.006,010.005,880.005,910.005,910.00-1.17%70,502
Aug 21, 20256,070.006,090.005,960.005,980.005,980.00-0.66%59,410
Aug 20, 20256,000.006,070.005,940.006,020.006,020.00-1.95%85,142
Aug 19, 20256,200.006,250.006,010.006,140.006,140.000.16%89,860
Aug 18, 20256,220.006,300.006,090.006,130.006,130.00-2.23%86,951
Aug 14, 20256,480.006,500.006,210.006,270.006,270.00-1.42%107,201
Aug 13, 20256,560.006,650.006,300.006,360.006,360.00-0.78%146,325
Aug 12, 20256,440.006,660.006,380.006,410.006,410.000.16%263,061
Aug 11, 20256,090.006,800.006,040.006,400.006,400.006.14%803,006
Aug 8, 20256,070.006,200.006,000.006,030.006,030.00-0.33%85,960
Aug 7, 20256,060.006,090.005,950.006,050.006,050.000.83%67,136
Aug 6, 20255,840.006,100.005,840.006,000.006,000.001.69%70,698
Aug 5, 20255,740.006,020.005,740.005,900.005,900.002.97%69,789
Aug 4, 20255,700.005,760.005,630.005,730.005,730.000.35%40,548
Aug 1, 20255,900.005,930.005,710.005,710.005,710.00-3.71%82,913
Jul 31, 20255,950.006,100.005,920.005,930.005,930.00-0.17%76,985
Jul 30, 20255,900.006,020.005,890.005,940.005,940.000.85%71,300
Jul 29, 20255,870.005,960.005,780.005,890.005,890.00-0.84%61,651
Jul 28, 20255,980.006,010.005,900.005,940.005,940.00-0.17%75,111
Jul 25, 20255,990.006,010.005,900.005,950.005,950.00-1.00%46,068
Jul 24, 20256,060.006,110.005,930.006,010.006,010.00-0.50%117,052
Jul 23, 20256,130.006,150.005,970.006,040.006,040.00-0.66%91,378
Jul 22, 20256,260.006,290.006,070.006,080.006,080.00-2.56%94,164
Jul 21, 20256,110.006,290.006,080.006,240.006,240.003.48%155,164
Jul 18, 20256,010.006,130.005,990.006,030.006,030.001.17%118,029
Jul 17, 20256,010.006,040.005,950.005,960.005,960.00-0.67%79,437
Jul 16, 20256,030.006,070.005,980.006,000.006,000.00-0.50%54,034
Jul 15, 20256,090.006,250.005,980.006,030.006,030.00-0.82%92,862
Jul 14, 20256,210.006,220.006,080.006,080.006,080.00-1.14%55,861