Pungguk Ethanol Co.Ltd. 023900
KRX · South Korea · Process Industries
KRW 7,270.00+80.00 (+1.11%)
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 7,270.00 | +1.11% | KRW 7,200.00 | KRW 7,430.00 | KRW 7,120.00 | 6.07K |
| 2026-10-01 | KRW 7,190.00 | +1.27% | KRW 7,220.00 | KRW 7,230.00 | KRW 7,070.00 | 8.07K |
| 2026-09-30 | KRW 7,100.00 | -0.84% | KRW 7,200.00 | KRW 7,230.00 | KRW 7,070.00 | 3.72K |
| 2026-09-29 | KRW 7,160.00 | -0.56% | KRW 7,200.00 | KRW 7,350.00 | KRW 7,100.00 |
| 5.95K |
| 2026-09-28 | KRW 7,200.00 | +0.98% | KRW 7,200.00 | KRW 7,350.00 | KRW 7,070.00 | 4.34K |
| 2026-09-23 | KRW 7,130.00 | -0.28% | KRW 7,210.00 | KRW 7,230.00 | KRW 7,130.00 | 2.92K |
| 2026-09-22 | KRW 7,150.00 | 0.00% | KRW 7,190.00 | KRW 7,240.00 | KRW 7,050.00 | 15.67K |
| 2026-09-21 | KRW 7,150.00 | -1.65% | KRW 7,320.00 | KRW 8,160.00 | KRW 7,060.00 | 83.22K |
| 2026-09-18 | KRW 7,270.00 | -0.95% | KRW 7,290.00 | KRW 7,410.00 | KRW 7,250.00 | 4.89K |
| 2026-09-17 | KRW 7,340.00 | +0.55% | KRW 7,550.00 | KRW 7,550.00 | KRW 7,250.00 | 5.61K |
| 2026-09-16 | KRW 7,300.00 | -0.95% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,250.00 | 3.61K |
| 2026-09-15 | KRW 7,370.00 | 0.00% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,300.00 | 5.35K |
| 2026-09-14 | KRW 7,370.00 | -3.41% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,370.00 | 6.09K |
| 2026-09-11 | KRW 7,630.00 | +0.26% | KRW 7,610.00 | KRW 7,630.00 | KRW 7,500.00 | 3.34K |
| 2026-09-10 | KRW 7,610.00 | +0.26% | KRW 7,620.00 | KRW 7,760.00 | KRW 7,560.00 | 13.70K |
| 2026-09-09 | KRW 7,590.00 | +3.97% | KRW 7,330.00 | KRW 7,700.00 | KRW 7,300.00 | 34.19K |
| 2026-09-08 | KRW 7,300.00 | -0.27% | KRW 7,260.00 | KRW 7,370.00 | KRW 7,220.00 | 3.29K |
| 2026-09-07 | KRW 7,320.00 | +0.83% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,200.00 | 4.01K |
| 2026-09-04 | KRW 7,260.00 | +1.26% | KRW 7,240.00 | KRW 7,260.00 | KRW 7,110.00 | 2.93K |
| 2026-09-03 | KRW 7,170.00 | -0.97% | KRW 7,330.00 | KRW 7,330.00 | KRW 7,160.00 | 3.16K |
| 2026-09-02 | KRW 7,240.00 | -0.82% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,180.00 | 4.40K |
| 2026-09-01 | KRW 7,300.00 | +0.27% | KRW 7,280.00 | KRW 7,330.00 | KRW 7,240.00 | 2.55K |
| 2026-08-31 | KRW 7,280.00 | +0.97% | KRW 7,210.00 | KRW 7,300.00 | KRW 7,140.00 | 3.81K |
| 2026-08-28 | KRW 7,210.00 | +1.55% | KRW 7,210.00 | KRW 7,260.00 | KRW 7,090.00 | 5.06K |
| 2026-08-27 | KRW 7,100.00 | -0.56% | KRW 7,230.00 | KRW 7,230.00 | KRW 7,100.00 | 3.64K |
| 2026-08-26 | KRW 7,140.00 | -1.38% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,100.00 | 7.22K |
| 2026-08-25 | KRW 7,240.00 | +0.98% | KRW 7,120.00 | KRW 7,250.00 | KRW 7,060.00 | 3.61K |
| 2026-08-24 | KRW 7,170.00 | +0.70% | KRW 7,120.00 | KRW 7,170.00 | KRW 7,050.00 | 2.42K |
| 2026-08-21 | KRW 7,120.00 | -4.04% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,120.00 | 7.31K |
| 2026-08-20 | KRW 7,420.00 | -0.80% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,260.00 | 6.74K |
| 2026-08-19 | KRW 7,480.00 | -0.27% | KRW 7,440.00 | KRW 7,500.00 | KRW 7,310.00 | 4.19K |
| 2026-08-18 | KRW 7,500.00 | -1.19% | KRW 7,500.00 | KRW 7,610.00 | KRW 7,410.00 | 7.27K |
| 2026-08-14 | KRW 7,590.00 | +1.20% | KRW 7,510.00 | KRW 8,010.00 | KRW 7,460.00 | 28.65K |
| 2026-08-13 | KRW 7,500.00 | -1.32% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,420.00 | 8.21K |
| 2026-08-12 | KRW 7,600.00 | -0.26% | KRW 7,630.00 | KRW 7,630.00 | KRW 7,480.00 | 7.47K |
| 2026-08-11 | KRW 7,620.00 | +1.06% | KRW 7,550.00 | KRW 7,640.00 | KRW 7,480.00 | 11.37K |
| 2026-08-10 | KRW 7,540.00 | +2.03% | KRW 7,390.00 | KRW 7,550.00 | KRW 7,340.00 | 11.87K |
| 2026-08-07 | KRW 7,390.00 | +0.96% | KRW 7,340.00 | KRW 7,470.00 | KRW 7,310.00 | 5.62K |
| 2026-08-06 | KRW 7,320.00 | -0.27% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,220.00 | 5.06K |
| 2026-08-05 | KRW 7,340.00 | +2.09% | KRW 7,190.00 | KRW 7,370.00 | KRW 7,170.00 | 9.32K |
| 2026-08-04 | KRW 7,190.00 | +0.28% | KRW 7,040.00 | KRW 7,250.00 | KRW 7,040.00 | 6.65K |
| 2026-08-03 | KRW 7,170.00 | +1.13% | KRW 7,080.00 | KRW 7,260.00 | KRW 7,020.00 | 6.56K |
| 2026-07-31 | KRW 7,090.00 | +2.75% | KRW 6,990.00 | KRW 7,150.00 | KRW 6,920.00 | 16.10K |
| 2026-07-30 | KRW 6,900.00 | +0.73% | KRW 6,500.00 | KRW 7,050.00 | KRW 6,500.00 | 15.84K |
| 2026-07-29 | KRW 6,850.00 | -2.00% | KRW 6,960.00 | KRW 7,040.00 | KRW 6,670.00 | 26.26K |
| 2026-07-28 | KRW 6,990.00 | -2.51% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,940.00 | 10.95K |
| 2026-07-27 | KRW 7,170.00 | +0.56% | KRW 7,170.00 | KRW 7,220.00 | KRW 7,070.00 | 15.00K |
| 2026-07-24 | KRW 7,130.00 | -2.60% | KRW 7,260.00 | KRW 7,350.00 | KRW 7,130.00 | 20.96K |
| 2026-07-23 | KRW 7,320.00 | +3.68% | KRW 7,080.00 | KRW 7,410.00 | KRW 7,080.00 | 20.04K |
| 2026-07-22 | KRW 7,060.00 | -1.40% | KRW 7,200.00 | KRW 7,230.00 | KRW 7,060.00 | 18.27K |
| 2026-07-21 | KRW 7,160.00 | -1.92% | KRW 7,290.00 | KRW 7,300.00 | KRW 7,130.00 | 7.11K |
| 2026-07-20 | KRW 7,300.00 | -1.22% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,200.00 | 8.64K |
| 2026-07-16 | KRW 7,390.00 | +0.14% | KRW 7,380.00 | KRW 7,500.00 | KRW 7,240.00 | 8.27K |
| 2026-07-15 | KRW 7,380.00 | +2.07% | KRW 7,210.00 | KRW 7,500.00 | KRW 7,210.00 | 9.06K |
| 2026-07-14 | KRW 7,230.00 | -2.69% | KRW 7,310.00 | KRW 7,500.00 | KRW 7,220.00 | 49.29K |
| 2026-07-13 | KRW 7,430.00 | +1.36% | KRW 7,730.00 | KRW 8,240.00 | KRW 7,350.00 | 103.57K |
| 2026-07-10 | KRW 7,330.00 | +3.97% | KRW 7,050.00 | KRW 7,370.00 | KRW 7,000.00 | 27.85K |
| 2026-07-09 | KRW 7,050.00 | +0.86% | KRW 6,810.00 | KRW 7,080.00 | KRW 6,810.00 | 19.28K |
| 2026-07-08 | KRW 6,990.00 | +2.04% | KRW 6,790.00 | KRW 7,120.00 | KRW 6,790.00 | 33.33K |
| 2026-07-07 | KRW 6,850.00 | -1.44% | KRW 6,900.00 | KRW 7,170.00 | KRW 6,850.00 | 23.11K |
| 2026-07-06 | KRW 6,950.00 | +0.29% | KRW 6,930.00 | KRW 7,000.00 | KRW 6,830.00 | 9.52K |
| 2026-07-03 | KRW 6,930.00 | +1.02% | KRW 6,860.00 | KRW 7,000.00 | KRW 6,780.00 | 15.01K |
| 2026-07-02 | KRW 6,860.00 | -1.29% | KRW 6,940.00 | KRW 7,090.00 | KRW 6,730.00 | 15.12K |
| 2026-07-01 | KRW 6,950.00 | +1.91% | KRW 6,830.00 | KRW 7,000.00 | KRW 6,610.00 | 13.80K |
| 2026-06-30 | KRW 6,820.00 | -1.87% | KRW 6,860.00 | KRW 7,000.00 | KRW 6,770.00 | 18.99K |
| 2026-06-29 | KRW 6,950.00 | +6.92% | KRW 6,500.00 | KRW 6,960.00 | KRW 6,500.00 | 28.48K |
| 2026-06-26 | KRW 6,500.00 | -3.99% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,500.00 | 40.96K |
| 2026-06-25 | KRW 6,770.00 | -3.01% | KRW 6,850.00 | KRW 7,080.00 | KRW 6,750.00 | 32.08K |
| 2026-06-24 | KRW 6,980.00 | +2.65% | KRW 6,750.00 | KRW 7,010.00 | KRW 6,700.00 | 40.11K |
| 2026-06-23 | KRW 6,800.00 | -4.23% | KRW 7,100.00 | KRW 7,210.00 | KRW 6,790.00 | 34.92K |
| 2026-06-22 | KRW 7,100.00 | -1.80% | KRW 7,180.00 | KRW 7,270.00 | KRW 7,010.00 | 37.76K |
| 2026-06-19 | KRW 7,230.00 | -3.73% | KRW 7,510.00 | KRW 7,520.00 | KRW 7,150.00 | 44.24K |
| 2026-06-18 | KRW 7,510.00 | -3.10% | KRW 7,750.00 | KRW 7,770.00 | KRW 7,510.00 | 29.37K |
| 2026-06-17 | KRW 7,750.00 | +0.65% | KRW 7,700.00 | KRW 7,950.00 | KRW 7,655.00 | 18.52K |
| 2026-06-16 | KRW 7,700.00 | -0.77% | KRW 7,760.00 | KRW 7,870.00 | KRW 7,670.00 | 24.39K |
| 2026-06-15 | KRW 7,760.00 | 0.00% | KRW 7,760.00 | KRW 8,080.00 | KRW 7,700.00 | 29.99K |
| 2026-06-12 | KRW 7,760.00 | +3.05% | KRW 7,540.00 | KRW 7,800.00 | KRW 7,540.00 | 31.90K |
| 2026-06-11 | KRW 7,530.00 | -0.53% | KRW 7,580.00 | KRW 7,650.00 | KRW 7,430.00 | 32.95K |
| 2026-06-10 | KRW 7,570.00 | -0.39% | KRW 7,630.00 | KRW 7,800.00 | KRW 7,450.00 | 14.05K |
| 2026-06-09 | KRW 7,600.00 | +2.70% | KRW 7,400.00 | KRW 7,780.00 | KRW 7,400.00 | 39.37K |
| 2026-06-08 | KRW 7,400.00 | -4.64% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,260.00 | 34.63K |
| 2026-06-05 | KRW 7,760.00 | -1.90% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,730.00 | 36.71K |
| 2026-06-04 | KRW 7,910.00 | -0.75% | KRW 7,910.00 | KRW 8,090.00 | KRW 7,890.00 | 19.69K |
| 2026-06-02 | KRW 7,970.00 | -0.99% | KRW 7,980.00 | KRW 8,050.00 | KRW 7,820.00 | 31.11K |
| 2026-06-01 | KRW 8,050.00 | -2.19% | KRW 8,210.00 | KRW 8,290.00 | KRW 7,980.00 | 53.47K |
| 2026-05-29 | KRW 8,230.00 | -3.18% | KRW 8,510.00 | KRW 8,990.00 | KRW 8,170.00 | 40.69K |
| 2026-05-28 | KRW 8,500.00 | -1.51% | KRW 8,740.00 | KRW 8,740.00 | KRW 8,400.00 | 33.11K |
| 2026-05-27 | KRW 8,630.00 | -3.14% | KRW 8,880.00 | KRW 8,890.00 | KRW 8,610.00 | 50.14K |
| 2026-05-26 | KRW 8,910.00 | -0.78% | KRW 9,100.00 | KRW 9,120.00 | KRW 8,830.00 | 40.71K |
| 2026-05-22 | KRW 8,980.00 | +1.93% | KRW 8,810.00 | KRW 9,090.00 | KRW 8,810.00 | 42.32K |