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