PKC Co., Ltd. 001340
KRX · South Korea · Process Industries
KRW 5,220.00+70.00 (+1.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,220.00 | +1.36% | KRW 5,150.00 | KRW 5,290.00 | KRW 5,110.00 | 126.78K |
| 2026-10-01 | KRW 5,150.00 | +1.78% | KRW 5,060.00 | KRW 5,170.00 | KRW 5,030.00 | 105.37K |
| 2026-09-30 | KRW 5,060.00 | +1.61% | KRW 4,990.00 | KRW 5,110.00 | KRW 4,950.00 | 54.97K |
| 2026-09-29 | KRW 4,980.00 | -1.19% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,900.00 |
| 68.14K |
| 2026-09-28 | KRW 5,040.00 | -1.56% | KRW 5,100.00 | KRW 5,270.00 | KRW 5,040.00 | 130.54K |
| 2026-09-23 | KRW 5,120.00 | +5.79% | KRW 4,995.00 | KRW 5,250.00 | KRW 4,915.00 | 286.44K |
| 2026-09-22 | KRW 4,840.00 | -2.02% | KRW 4,925.00 | KRW 5,010.00 | KRW 4,830.00 | 96.37K |
| 2026-09-21 | KRW 4,940.00 | +0.82% | KRW 4,905.00 | KRW 4,940.00 | KRW 4,860.00 | 79.53K |
| 2026-09-18 | KRW 4,900.00 | +0.62% | KRW 4,890.00 | KRW 5,000.00 | KRW 4,890.00 | 42.35K |
| 2026-09-17 | KRW 4,870.00 | -0.10% | KRW 4,860.00 | KRW 4,930.00 | KRW 4,810.00 | 81.24K |
| 2026-09-16 | KRW 4,875.00 | -0.81% | KRW 4,915.00 | KRW 4,950.00 | KRW 4,835.00 | 63.52K |
| 2026-09-15 | KRW 4,915.00 | +0.41% | KRW 4,885.00 | KRW 4,955.00 | KRW 4,850.00 | 43.69K |
| 2026-09-14 | KRW 4,895.00 | -1.90% | KRW 4,950.00 | KRW 4,985.00 | KRW 4,875.00 | 74.00K |
| 2026-09-11 | KRW 4,990.00 | -2.35% | KRW 5,060.00 | KRW 5,110.00 | KRW 4,980.00 | 36.67K |
| 2026-09-10 | KRW 5,110.00 | -0.20% | KRW 5,100.00 | KRW 5,130.00 | KRW 5,010.00 | 29.63K |
| 2026-09-09 | KRW 5,120.00 | +1.79% | KRW 5,030.00 | KRW 5,140.00 | KRW 5,020.00 | 46.43K |
| 2026-09-08 | KRW 5,030.00 | -1.57% | KRW 5,120.00 | KRW 5,200.00 | KRW 5,030.00 | 88.72K |
| 2026-09-07 | KRW 5,110.00 | +0.20% | KRW 5,100.00 | KRW 5,160.00 | KRW 5,030.00 | 68.04K |
| 2026-09-04 | KRW 5,100.00 | +2.00% | KRW 5,000.00 | KRW 5,110.00 | KRW 5,000.00 | 70.88K |
| 2026-09-03 | KRW 5,000.00 | +0.20% | KRW 5,020.00 | KRW 5,070.00 | KRW 4,930.00 | 81.94K |
| 2026-09-02 | KRW 4,990.00 | -3.85% | KRW 5,150.00 | KRW 5,160.00 | KRW 4,990.00 | 71.93K |
| 2026-09-01 | KRW 5,190.00 | -0.19% | KRW 5,170.00 | KRW 5,250.00 | KRW 5,100.00 | 46.87K |
| 2026-08-31 | KRW 5,200.00 | +1.17% | KRW 5,060.00 | KRW 5,210.00 | KRW 4,995.00 | 84.32K |
| 2026-08-28 | KRW 5,140.00 | +0.59% | KRW 5,110.00 | KRW 5,150.00 | KRW 5,010.00 | 58.19K |
| 2026-08-27 | KRW 5,110.00 | +0.99% | KRW 5,070.00 | KRW 5,140.00 | KRW 4,995.00 | 79.08K |
| 2026-08-26 | KRW 5,060.00 | -0.20% | KRW 5,070.00 | KRW 5,100.00 | KRW 4,950.00 | 58.83K |
| 2026-08-25 | KRW 5,070.00 | +1.60% | KRW 4,885.00 | KRW 5,070.00 | KRW 4,825.00 | 69.88K |
| 2026-08-24 | KRW 4,990.00 | +2.67% | KRW 4,870.00 | KRW 5,050.00 | KRW 4,870.00 | 118.87K |
| 2026-08-21 | KRW 4,860.00 | -3.19% | KRW 4,980.00 | KRW 5,000.00 | KRW 4,750.00 | 152.12K |
| 2026-08-20 | KRW 5,020.00 | +1.93% | KRW 4,930.00 | KRW 5,070.00 | KRW 4,900.00 | 131.99K |
| 2026-08-19 | KRW 4,925.00 | -3.24% | KRW 4,915.00 | KRW 5,050.00 | KRW 4,880.00 | 132.68K |
| 2026-08-18 | KRW 5,090.00 | -0.78% | KRW 5,160.00 | KRW 5,200.00 | KRW 5,020.00 | 126.71K |
| 2026-08-14 | KRW 5,130.00 | +0.79% | KRW 5,080.00 | KRW 5,150.00 | KRW 4,955.00 | 141.69K |
| 2026-08-13 | KRW 5,090.00 | -0.20% | KRW 5,130.00 | KRW 5,180.00 | KRW 5,040.00 | 121.53K |
| 2026-08-12 | KRW 5,100.00 | -2.86% | KRW 5,200.00 | KRW 5,260.00 | KRW 5,090.00 | 133.38K |
| 2026-08-11 | KRW 5,250.00 | -0.57% | KRW 5,240.00 | KRW 5,320.00 | KRW 5,160.00 | 100.47K |
| 2026-08-10 | KRW 5,280.00 | +1.93% | KRW 5,180.00 | KRW 5,320.00 | KRW 5,140.00 | 146.19K |
| 2026-08-07 | KRW 5,180.00 | +0.78% | KRW 5,180.00 | KRW 5,320.00 | KRW 4,975.00 | 154.69K |
| 2026-08-06 | KRW 5,140.00 | +1.58% | KRW 4,970.00 | KRW 5,200.00 | KRW 4,950.00 | 151.29K |
| 2026-08-05 | KRW 5,060.00 | +4.55% | KRW 4,905.00 | KRW 5,070.00 | KRW 4,905.00 | 140.56K |
| 2026-08-04 | KRW 4,840.00 | +4.99% | KRW 4,635.00 | KRW 4,865.00 | KRW 4,635.00 | 121.42K |
| 2026-08-03 | KRW 4,610.00 | +1.43% | KRW 4,470.00 | KRW 4,775.00 | KRW 4,320.00 | 126.71K |
| 2026-07-31 | KRW 4,545.00 | +7.32% | KRW 4,340.00 | KRW 4,595.00 | KRW 4,330.00 | 206.33K |
| 2026-07-30 | KRW 4,235.00 | -1.74% | KRW 4,075.00 | KRW 4,420.00 | KRW 4,075.00 | 198.17K |
| 2026-07-29 | KRW 4,310.00 | -4.33% | KRW 4,505.00 | KRW 4,660.00 | KRW 4,190.00 | 245.15K |
| 2026-07-28 | KRW 4,505.00 | -5.36% | KRW 4,640.00 | KRW 4,815.00 | KRW 4,460.00 | 282.71K |
| 2026-07-27 | KRW 4,760.00 | -2.96% | KRW 4,930.00 | KRW 4,970.00 | KRW 4,755.00 | 210.96K |
| 2026-07-24 | KRW 4,905.00 | -4.39% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,860.00 | 209.73K |
| 2026-07-23 | KRW 5,130.00 | +3.53% | KRW 4,955.00 | KRW 5,140.00 | KRW 4,955.00 | 120.26K |
| 2026-07-22 | KRW 4,955.00 | -0.10% | KRW 5,010.00 | KRW 5,180.00 | KRW 4,950.00 | 130.52K |
| 2026-07-21 | KRW 4,960.00 | -1.00% | KRW 4,950.00 | KRW 5,080.00 | KRW 4,950.00 | 118.73K |
| 2026-07-20 | KRW 5,010.00 | -3.09% | KRW 5,090.00 | KRW 5,160.00 | KRW 4,960.00 | 214.53K |
| 2026-07-16 | KRW 5,170.00 | -2.27% | KRW 5,210.00 | KRW 5,320.00 | KRW 5,100.00 | 150.16K |
| 2026-07-15 | KRW 5,290.00 | +1.73% | KRW 5,310.00 | KRW 5,420.00 | KRW 5,240.00 | 176.78K |
| 2026-07-14 | KRW 5,200.00 | -1.89% | KRW 5,260.00 | KRW 5,300.00 | KRW 5,110.00 | 304.63K |
| 2026-07-13 | KRW 5,300.00 | -5.19% | KRW 5,590.00 | KRW 5,740.00 | KRW 5,290.00 | 272.96K |
| 2026-07-10 | KRW 5,590.00 | +3.52% | KRW 5,410.00 | KRW 5,730.00 | KRW 5,400.00 | 151.19K |
| 2026-07-09 | KRW 5,400.00 | -2.53% | KRW 5,510.00 | KRW 5,630.00 | KRW 5,330.00 | 253.69K |
| 2026-07-08 | KRW 5,540.00 | -3.99% | KRW 5,650.00 | KRW 5,740.00 | KRW 5,470.00 | 249.31K |
| 2026-07-07 | KRW 5,770.00 | -1.37% | KRW 5,750.00 | KRW 5,910.00 | KRW 5,590.00 | 288.69K |
| 2026-07-06 | KRW 5,850.00 | -0.51% | KRW 5,910.00 | KRW 5,940.00 | KRW 5,760.00 | 138.56K |
| 2026-07-03 | KRW 5,880.00 | +2.80% | KRW 5,700.00 | KRW 5,900.00 | KRW 5,510.00 | 361.87K |
| 2026-07-02 | KRW 5,720.00 | -4.51% | KRW 5,920.00 | KRW 5,990.00 | KRW 5,710.00 | 471.79K |
| 2026-07-01 | KRW 5,990.00 | -2.12% | KRW 6,110.00 | KRW 6,220.00 | KRW 5,970.00 | 320.29K |
| 2026-06-30 | KRW 6,120.00 | -1.45% | KRW 6,200.00 | KRW 6,300.00 | KRW 6,010.00 | 256.07K |
| 2026-06-29 | KRW 6,210.00 | +3.33% | KRW 6,010.00 | KRW 6,310.00 | KRW 5,950.00 | 299.28K |
| 2026-06-26 | KRW 6,010.00 | -6.09% | KRW 6,270.00 | KRW 6,350.00 | KRW 5,850.00 | 588.01K |
| 2026-06-25 | KRW 6,400.00 | -1.54% | KRW 6,500.00 | KRW 6,630.00 | KRW 6,260.00 | 697.26K |
| 2026-06-24 | KRW 6,500.00 | +13.24% | KRW 5,760.00 | KRW 6,650.00 | KRW 5,700.00 | 1.70M |
| 2026-06-23 | KRW 5,740.00 | -7.42% | KRW 6,150.00 | KRW 7,060.00 | KRW 5,710.00 | 2.84M |
| 2026-06-22 | KRW 6,200.00 | +4.38% | KRW 5,850.00 | KRW 6,290.00 | KRW 5,800.00 | 330.84K |
| 2026-06-19 | KRW 5,940.00 | +1.71% | KRW 5,850.00 | KRW 6,220.00 | KRW 5,710.00 | 499.08K |
| 2026-06-18 | KRW 5,840.00 | -2.50% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,800.00 | 219.70K |
| 2026-06-17 | KRW 5,990.00 | -2.76% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,900.00 | 302.84K |
| 2026-06-16 | KRW 6,160.00 | -3.45% | KRW 6,430.00 | KRW 6,540.00 | KRW 6,120.00 | 248.15K |
| 2026-06-15 | KRW 6,380.00 | +2.24% | KRW 6,370.00 | KRW 6,560.00 | KRW 6,310.00 | 275.24K |
| 2026-06-12 | KRW 6,240.00 | +9.28% | KRW 5,900.00 | KRW 6,470.00 | KRW 5,880.00 | 633.36K |
| 2026-06-11 | KRW 5,710.00 | +4.39% | KRW 5,470.00 | KRW 5,775.00 | KRW 5,320.00 | 272.47K |
| 2026-06-10 | KRW 5,470.00 | -0.73% | KRW 5,460.00 | KRW 5,630.00 | KRW 5,320.00 | 82 |
| 2026-06-09 | KRW 5,510.00 | +2.04% | KRW 5,450.00 | KRW 5,650.00 | KRW 5,360.00 | 336.69K |
| 2026-06-08 | KRW 5,400.00 | -6.74% | KRW 5,500.00 | KRW 5,650.00 | KRW 5,300.00 | 678.43K |
| 2026-06-05 | KRW 5,790.00 | -3.50% | KRW 5,860.00 | KRW 6,070.00 | KRW 5,720.00 | 469.83K |
| 2026-06-04 | KRW 6,000.00 | -1.96% | KRW 5,910.00 | KRW 6,180.00 | KRW 5,880.00 | 647.98K |
| 2026-06-02 | KRW 6,120.00 | -4.97% | KRW 6,260.00 | KRW 6,370.00 | KRW 5,980.00 | 811.04K |
| 2026-06-01 | KRW 6,440.00 | -7.74% | KRW 6,870.00 | KRW 6,900.00 | KRW 6,380.00 | 1.55M |
| 2026-05-29 | KRW 6,980.00 | -9.11% | KRW 8,090.00 | KRW 8,200.00 | KRW 6,930.00 | 5.21M |
| 2026-05-28 | KRW 7,680.00 | +29.95% | KRW 5,950.00 | KRW 7,680.00 | KRW 5,800.00 | 9.08M |
| 2026-05-27 | KRW 5,910.00 | -3.59% | KRW 6,080.00 | KRW 6,170.00 | KRW 5,890.00 | 262.40K |
| 2026-05-26 | KRW 6,130.00 | +1.32% | KRW 6,150.00 | KRW 6,280.00 | KRW 6,070.00 | 205.11K |
| 2026-05-22 | KRW 6,050.00 | +4.13% | KRW 5,820.00 | KRW 6,160.00 | KRW 5,810.00 | 218.28K |