Skip to main content
Paikkwang Industrial Co.,Ltd (KRX:001340)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,520.00
+80.00 (1.08%)
Apr 29, 2026, 3:30 PM KST

KRX:001340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,410.007,610.007,360.007,520.007,520.001.08%237,606
Apr 28, 20267,590.007,840.007,420.007,440.007,440.00-1.98%552,935
Apr 27, 20267,670.007,790.007,530.007,590.007,590.00-1.04%427,184
Apr 24, 20267,710.007,770.007,500.007,670.007,670.00-0.52%493,864
Apr 23, 20267,840.007,900.007,590.007,710.007,710.00-1.28%573,866
Apr 22, 20268,070.008,070.007,700.007,810.007,810.00-0.76%562,075
Apr 21, 20267,840.007,920.007,630.007,870.007,870.001.29%716,411
Apr 20, 20267,980.007,990.007,600.007,770.007,770.00-2.51%816,850
Apr 17, 20267,040.008,130.006,940.007,970.007,970.0013.86%2,831,839
Apr 16, 20266,970.007,050.006,890.007,000.007,000.001.01%194,553
Apr 15, 20266,930.007,100.006,910.006,930.006,930.000.73%408,199
Apr 14, 20266,810.006,930.006,800.006,880.006,880.001.93%228,450
Apr 13, 20266,670.006,920.006,630.006,750.006,750.000.15%246,453
Apr 10, 20266,830.006,830.006,670.006,740.006,740.000.75%130,837
Apr 9, 20266,850.006,870.006,660.006,690.006,690.00-2.19%189,231
Apr 8, 20266,750.006,870.006,610.006,840.006,840.003.48%230,882
Apr 7, 20266,640.006,920.006,570.006,610.006,610.000.61%293,192
Apr 6, 20266,660.006,870.006,540.006,570.006,570.00-2.09%222,052
Apr 3, 20266,720.006,820.006,550.006,710.006,710.002.13%218,749
Apr 2, 20266,950.007,140.006,500.006,570.006,570.00-4.64%510,756
Apr 1, 20266,820.006,930.006,730.006,890.006,890.003.30%207,446
Mar 31, 20266,950.006,960.006,600.006,670.006,670.00-3.33%352,930
Mar 30, 20266,590.007,020.006,550.006,900.006,900.000.88%404,381
Mar 27, 20266,660.006,990.006,440.006,840.006,840.001.18%315,485
Mar 26, 20266,920.007,050.006,700.006,760.006,760.00-1.02%358,266
Mar 25, 20266,500.006,950.006,480.006,830.006,830.006.89%400,041
Mar 24, 20266,490.006,590.006,230.006,390.006,390.000.95%161,481
Mar 23, 20266,500.006,620.006,290.006,330.006,330.00-3.95%199,282
Mar 20, 20266,590.006,710.006,550.006,590.006,590.000.61%156,291
Mar 19, 20266,740.006,800.006,550.006,550.006,550.00-2.96%209,544
Mar 18, 20266,720.006,910.006,700.006,750.006,750.000.45%224,474
Mar 17, 20266,740.006,840.006,680.006,720.006,720.001.36%125,153
Mar 16, 20266,950.006,950.006,610.006,630.006,630.00-4.60%290,095
Mar 13, 20266,850.007,330.006,800.006,950.006,950.00-0.71%577,161
Mar 12, 20266,700.007,040.006,700.007,000.007,000.003.86%466,714
Mar 11, 20266,800.006,920.006,630.006,740.006,740.00-1.17%352,638
Mar 10, 20266,800.006,900.006,680.006,820.006,820.003.02%312,016
Mar 9, 20266,550.006,880.006,360.006,620.006,620.00-4.06%515,010
Mar 6, 20266,390.006,950.006,390.006,900.006,900.006.32%519,930
Mar 5, 20266,210.006,540.006,180.006,490.006,490.0011.70%470,746
Mar 4, 20266,240.006,540.005,800.005,810.005,810.00-12.10%768,783
Mar 3, 20266,750.007,030.006,610.006,610.006,610.00-4.06%495,674
Feb 27, 20266,870.007,170.006,720.006,890.006,890.000.29%608,064
Feb 26, 20267,070.007,150.006,830.006,870.006,870.00-2.69%519,262
Feb 25, 20267,000.007,290.006,910.007,060.007,060.001.29%431,262
Feb 24, 20266,880.006,990.006,780.006,970.006,970.001.31%464,388
Feb 23, 20267,030.007,070.006,770.006,880.006,880.00-1.29%299,733
Feb 20, 20266,950.007,150.006,880.006,970.006,970.00-0.14%456,300
Feb 19, 20266,700.007,030.006,630.006,980.006,980.004.18%486,437
Feb 13, 20266,650.006,900.006,600.006,700.006,700.00-0.89%301,311
Feb 12, 20266,490.006,860.006,410.006,760.006,760.004.00%393,777
Feb 11, 20266,570.006,590.006,170.006,500.006,500.00-1.07%213,369
Feb 10, 20266,440.006,660.006,370.006,570.006,570.002.18%390,320
Feb 9, 20266,510.006,650.006,330.006,430.006,430.000.94%374,438
Feb 6, 20266,770.006,770.006,220.006,370.006,370.00-5.49%679,987
Feb 5, 20266,640.007,060.006,450.006,740.006,740.000.15%974,901
Feb 4, 20266,100.006,890.006,070.006,730.006,730.0010.15%1,819,687
Feb 3, 20265,960.006,120.005,960.006,110.006,110.003.91%214,226
Feb 2, 20266,100.006,240.005,880.005,880.005,880.00-3.61%286,833
Jan 30, 20266,070.006,170.005,980.006,100.006,100.000.83%312,076
Jan 29, 20265,960.006,070.005,790.006,050.006,050.001.17%327,853
Jan 28, 20265,890.006,050.005,870.005,980.005,980.001.53%325,042
Jan 27, 20265,980.005,990.005,880.005,890.005,890.00-1.83%214,919
Jan 26, 20265,880.006,030.005,850.006,000.006,000.002.04%289,123
Jan 23, 20266,050.006,050.005,790.005,880.005,880.00-1.34%262,835
Jan 22, 20265,640.006,000.005,640.005,960.005,960.006.05%431,711
Jan 21, 20265,790.005,840.005,600.005,620.005,620.00-3.44%285,581
Jan 20, 20265,780.005,900.005,600.005,820.005,820.003.56%502,645
Jan 19, 20265,510.005,720.005,420.005,620.005,620.006.64%538,649
Jan 16, 20265,450.005,450.005,250.005,270.005,270.00-2.77%213,021
Jan 15, 20265,300.005,430.005,290.005,420.005,420.001.12%144,083
Jan 14, 20265,490.005,500.005,310.005,360.005,360.00-2.37%148,511
Jan 13, 20265,370.005,490.005,260.005,490.005,490.001.86%111,177
Jan 12, 20265,180.005,410.005,170.005,390.005,390.004.05%227,208
Jan 9, 20265,240.005,320.005,170.005,180.005,180.00-1.52%252,559
Jan 8, 20265,430.005,480.005,260.005,260.005,260.00-3.13%250,361
Jan 7, 20265,550.005,570.005,370.005,430.005,430.00-1.81%269,135
Jan 6, 20265,600.005,640.005,510.005,530.005,530.00-1.25%244,883
Jan 5, 20265,590.005,720.005,540.005,600.005,600.00-0.53%243,422
Jan 2, 20265,790.005,790.005,530.005,630.005,630.00-186,342
Dec 30, 20255,650.005,690.005,590.005,630.005,630.00-0.88%123,737
Dec 29, 20255,690.005,750.005,640.005,680.005,680.00-0.18%108,684
Dec 26, 20255,770.005,840.005,660.005,690.005,660.00-1.90%133,335
Dec 24, 20255,930.005,970.005,770.005,800.005,769.42-0.34%87,404
Dec 23, 20255,900.005,990.005,800.005,820.005,789.31-1.36%59,362
Dec 22, 20255,830.006,020.005,830.005,900.005,868.891.90%92,722
Dec 19, 20255,820.005,820.005,620.005,790.005,759.471.76%69,030
Dec 18, 20255,780.005,780.005,650.005,690.005,660.00-2.07%91,818
Dec 17, 20255,870.005,930.005,760.005,810.005,779.37-0.85%113,167
Dec 16, 20256,040.006,100.005,850.005,860.005,829.10-4.09%184,735
Dec 15, 20256,110.006,150.006,010.006,110.006,077.79-1.61%127,122
Dec 12, 20256,450.006,450.006,110.006,210.006,177.26-1.74%167,443
Dec 11, 20256,030.006,450.005,900.006,320.006,286.687.30%426,625
Dec 10, 20255,900.005,970.005,870.005,890.005,858.95-0.17%42,988
Dec 9, 20255,810.005,990.005,810.005,900.005,868.89-0.51%37,647
Dec 8, 20255,880.005,950.005,800.005,930.005,898.731.89%91,998
Dec 5, 20255,830.005,840.005,780.005,820.005,789.310.69%53,056
Dec 4, 20255,940.005,940.005,760.005,780.005,749.53-1.53%66,459
Dec 3, 20256,020.006,020.005,840.005,870.005,839.05-0.51%55,008
Dec 2, 20255,960.005,990.005,860.005,900.005,868.89-0.67%48,907