POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea
· Delayed Price · Currency is KRW 15,070
+150 (1.01%)
At close: Mar 6, 2026
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,910.00 | 15,230.00 | 14,210.00 | 15,070.00 | 15,070.00 | 1.01% | 100,522 |
| Mar 5, 2026 | 14,550.00 | 15,140.00 | 13,160.00 | 14,920.00 | 14,920.00 | 24.64% | 373,871 |
| Mar 4, 2026 | 15,000.00 | 15,450.00 | 11,400.00 | 11,970.00 | 11,970.00 | -24.67% | 773,977 |
| Mar 3, 2026 | 18,300.00 | 18,300.00 | 15,180.00 | 15,890.00 | 15,890.00 | -14.39% | 292,019 |
| Feb 27, 2026 | 17,680.00 | 19,200.00 | 17,680.00 | 18,560.00 | 18,560.00 | 4.98% | 180,877 |
| Feb 26, 2026 | 18,260.00 | 18,690.00 | 17,340.00 | 17,680.00 | 17,680.00 | -3.18% | 101,751 |
| Feb 25, 2026 | 18,080.00 | 18,870.00 | 17,270.00 | 18,260.00 | 18,260.00 | 1.11% | 166,252 |
| Feb 24, 2026 | 17,500.00 | 19,800.00 | 17,500.00 | 18,060.00 | 18,060.00 | 4.57% | 418,726 |
| Feb 23, 2026 | 16,880.00 | 17,960.00 | 15,800.00 | 17,270.00 | 17,270.00 | 2.31% | 389,126 |
| Feb 20, 2026 | 14,300.00 | 17,600.00 | 13,700.00 | 16,880.00 | 16,880.00 | 20.66% | 925,306 |
| Feb 19, 2026 | 14,050.00 | 14,370.00 | 12,800.00 | 13,990.00 | 13,990.00 | -0.43% | 201,747 |
| Feb 13, 2026 | 13,950.00 | 14,700.00 | 13,650.00 | 14,050.00 | 14,050.00 | 1.08% | 167,936 |
| Feb 12, 2026 | 14,100.00 | 14,460.00 | 13,850.00 | 13,900.00 | 13,900.00 | 0.72% | 91,828 |
| Feb 11, 2026 | 13,770.00 | 14,700.00 | 13,070.00 | 13,800.00 | 13,800.00 | 0.15% | 168,772 |
| Feb 10, 2026 | 14,890.00 | 14,890.00 | 13,600.00 | 13,780.00 | 13,780.00 | -5.62% | 153,157 |
| Feb 9, 2026 | 14,300.00 | 14,900.00 | 13,350.00 | 14,600.00 | 14,600.00 | 6.26% | 525,583 |
| Feb 6, 2026 | 10,610.00 | 13,790.00 | 9,800.00 | 13,740.00 | 13,740.00 | 29.50% | 880,860 |
| Feb 5, 2026 | 12,010.00 | 12,310.00 | 9,970.00 | 10,610.00 | 10,610.00 | -16.46% | 645,085 |
| Feb 4, 2026 | 12,900.00 | 12,900.00 | 12,050.00 | 12,700.00 | 12,700.00 | -1.93% | 102,853 |
| Feb 3, 2026 | 11,650.00 | 12,970.00 | 11,500.00 | 12,950.00 | 12,950.00 | 10.59% | 176,883 |
| Feb 2, 2026 | 10,940.00 | 12,030.00 | 10,620.00 | 11,710.00 | 11,710.00 | 6.94% | 96,967 |
| Jan 30, 2026 | 10,820.00 | 11,240.00 | 10,440.00 | 10,950.00 | 10,950.00 | 1.20% | 63,392 |
| Jan 29, 2026 | 11,100.00 | 11,100.00 | 10,500.00 | 10,820.00 | 10,820.00 | - | 43,280 |
| Jan 28, 2026 | 11,110.00 | 11,200.00 | 10,700.00 | 10,820.00 | 10,820.00 | -2.61% | 66,795 |
| Jan 27, 2026 | 11,380.00 | 11,620.00 | 11,030.00 | 11,110.00 | 11,110.00 | -2.37% | 39,473 |
| Jan 26, 2026 | 11,650.00 | 11,650.00 | 11,240.00 | 11,380.00 | 11,380.00 | -1.81% | 34,250 |
| Jan 23, 2026 | 11,740.00 | 11,840.00 | 11,450.00 | 11,590.00 | 11,590.00 | -1.28% | 32,990 |
| Jan 22, 2026 | 12,150.00 | 12,460.00 | 11,600.00 | 11,740.00 | 11,740.00 | -3.37% | 42,810 |
| Jan 21, 2026 | 12,630.00 | 12,970.00 | 12,000.00 | 12,150.00 | 12,150.00 | -3.80% | 69,303 |
| Jan 20, 2026 | 13,000.00 | 13,000.00 | 12,510.00 | 12,630.00 | 12,630.00 | -0.86% | 48,465 |
| Jan 19, 2026 | 11,950.00 | 13,130.00 | 11,940.00 | 12,740.00 | 12,740.00 | 8.89% | 104,902 |
| Jan 16, 2026 | 12,290.00 | 12,480.00 | 11,650.00 | 11,700.00 | 11,700.00 | -3.54% | 77,274 |
| Jan 15, 2026 | 12,900.00 | 13,140.00 | 11,980.00 | 12,130.00 | 12,130.00 | -5.90% | 91,644 |
| Jan 14, 2026 | 11,980.00 | 13,410.00 | 11,980.00 | 12,890.00 | 12,890.00 | 7.60% | 280,264 |
| Jan 13, 2026 | 11,390.00 | 12,400.00 | 11,300.00 | 11,980.00 | 11,980.00 | 5.18% | 150,748 |
| Jan 12, 2026 | 10,830.00 | 11,470.00 | 10,600.00 | 11,390.00 | 11,390.00 | 5.17% | 97,168 |
| Jan 9, 2026 | 11,180.00 | 11,290.00 | 10,570.00 | 10,830.00 | 10,830.00 | -3.99% | 59,039 |
| Jan 8, 2026 | 11,290.00 | 11,430.00 | 10,960.00 | 11,280.00 | 11,280.00 | -0.09% | 34,285 |
| Jan 7, 2026 | 11,420.00 | 11,700.00 | 11,100.00 | 11,290.00 | 11,290.00 | -1.22% | 53,702 |
| Jan 6, 2026 | 11,310.00 | 11,600.00 | 10,910.00 | 11,430.00 | 11,430.00 | 0.97% | 79,605 |
| Jan 5, 2026 | 10,050.00 | 11,550.00 | 10,050.00 | 11,320.00 | 11,320.00 | 12.64% | 187,901 |
| Jan 2, 2026 | 9,630.00 | 10,150.00 | 9,160.00 | 10,050.00 | 10,050.00 | 10.32% | 72,076 |
| Dec 30, 2025 | 9,270.00 | 9,280.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.87% | 26,599 |
| Dec 29, 2025 | 9,220.00 | 9,220.00 | 8,910.00 | 9,190.00 | 9,190.00 | 1.88% | 15,194 |
| Dec 26, 2025 | 9,080.00 | 9,440.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.55% | 26,449 |
| Dec 24, 2025 | 9,500.00 | 9,640.00 | 9,070.00 | 9,070.00 | 9,070.00 | -4.02% | 44,073 |
| Dec 23, 2025 | 9,310.00 | 10,200.00 | 9,310.00 | 9,450.00 | 9,450.00 | 1.83% | 81,680 |
| Dec 22, 2025 | 9,330.00 | 9,550.00 | 9,110.00 | 9,280.00 | 9,280.00 | -0.54% | 23,556 |
| Dec 19, 2025 | 9,450.00 | 9,450.00 | 9,020.00 | 9,330.00 | 9,330.00 | 1.08% | 19,161 |
| Dec 18, 2025 | 9,050.00 | 9,700.00 | 8,990.00 | 9,230.00 | 9,230.00 | 1.21% | 39,989 |
| Dec 17, 2025 | 9,180.00 | 9,310.00 | 9,000.00 | 9,120.00 | 9,120.00 | -0.55% | 21,533 |
| Dec 16, 2025 | 9,700.00 | 9,700.00 | 9,150.00 | 9,170.00 | 9,170.00 | -3.17% | 23,655 |
| Dec 15, 2025 | 9,520.00 | 9,520.00 | 9,230.00 | 9,470.00 | 9,470.00 | - | 19,733 |
| Dec 12, 2025 | 10,050.00 | 10,050.00 | 9,060.00 | 9,470.00 | 9,470.00 | -5.77% | 90,447 |
| Dec 11, 2025 | 10,230.00 | 10,230.00 | 9,920.00 | 10,050.00 | 10,050.00 | -0.79% | 15,064 |
| Dec 10, 2025 | 10,330.00 | 10,480.00 | 10,070.00 | 10,130.00 | 10,130.00 | -1.94% | 20,562 |
| Dec 9, 2025 | 10,830.00 | 10,830.00 | 10,110.00 | 10,330.00 | 10,330.00 | -5.14% | 37,316 |
| Dec 8, 2025 | 11,160.00 | 11,160.00 | 10,500.00 | 10,890.00 | 10,890.00 | -0.18% | 47,229 |
| Dec 5, 2025 | 10,390.00 | 11,870.00 | 9,900.00 | 10,910.00 | 10,910.00 | 5.00% | 216,080 |
| Dec 4, 2025 | 10,220.00 | 10,400.00 | 9,870.00 | 10,390.00 | 10,390.00 | 2.87% | 40,912 |
| Dec 3, 2025 | 10,060.00 | 10,340.00 | 9,800.00 | 10,100.00 | 10,100.00 | 0.40% | 25,522 |
| Dec 2, 2025 | 10,200.00 | 10,470.00 | 9,690.00 | 10,060.00 | 10,060.00 | -0.30% | 41,150 |
| Dec 1, 2025 | 9,510.00 | 10,460.00 | 9,510.00 | 10,090.00 | 10,090.00 | 6.32% | 65,746 |
| Nov 28, 2025 | 8,890.00 | 9,500.00 | 8,890.00 | 9,490.00 | 9,490.00 | 6.75% | 22,749 |
| Nov 27, 2025 | 9,000.00 | 9,050.00 | 8,800.00 | 8,890.00 | 8,890.00 | - | 18,351 |
| Nov 26, 2025 | 8,790.00 | 8,990.00 | 8,710.00 | 8,890.00 | 8,890.00 | 1.14% | 13,266 |
| Nov 25, 2025 | 8,800.00 | 9,040.00 | 8,630.00 | 8,790.00 | 8,790.00 | -1.12% | 16,927 |
| Nov 24, 2025 | 9,240.00 | 9,240.00 | 8,720.00 | 8,890.00 | 8,890.00 | -3.68% | 25,869 |
| Nov 21, 2025 | 9,290.00 | 9,290.00 | 8,810.00 | 9,230.00 | 9,230.00 | -0.65% | 19,741 |
| Nov 20, 2025 | 8,610.00 | 9,300.00 | 8,610.00 | 9,290.00 | 9,290.00 | 7.03% | 28,475 |
| Nov 19, 2025 | 8,800.00 | 9,020.00 | 8,400.00 | 8,680.00 | 8,680.00 | -1.36% | 40,010 |
| Nov 18, 2025 | 9,040.00 | 9,350.00 | 8,620.00 | 8,800.00 | 8,800.00 | -2.65% | 41,610 |
| Nov 17, 2025 | 9,400.00 | 9,430.00 | 8,900.00 | 9,040.00 | 9,040.00 | -4.84% | 39,237 |
| Nov 14, 2025 | 9,430.00 | 9,670.00 | 9,110.00 | 9,500.00 | 9,500.00 | - | 17,054 |
| Nov 13, 2025 | 9,490.00 | 9,560.00 | 9,210.00 | 9,500.00 | 9,500.00 | 1.28% | 19,778 |
| Nov 12, 2025 | 9,680.00 | 9,680.00 | 9,000.00 | 9,380.00 | 9,380.00 | 0.86% | 51,223 |
| Nov 11, 2025 | 9,450.00 | 9,670.00 | 9,290.00 | 9,300.00 | 9,300.00 | -0.96% | 16,412 |
| Nov 10, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,390.00 | 9,390.00 | 2.29% | 21,652 |
| Nov 7, 2025 | 9,350.00 | 9,570.00 | 9,010.00 | 9,180.00 | 9,180.00 | -2.34% | 49,791 |
| Nov 6, 2025 | 9,600.00 | 9,860.00 | 9,370.00 | 9,400.00 | 9,400.00 | -2.08% | 25,944 |
| Nov 5, 2025 | 10,000.00 | 10,030.00 | 9,410.00 | 9,600.00 | 9,600.00 | -3.90% | 48,160 |
| Nov 4, 2025 | 9,950.00 | 10,300.00 | 9,920.00 | 9,990.00 | 9,990.00 | -0.20% | 29,177 |
| Nov 3, 2025 | 10,080.00 | 10,300.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.69% | 32,121 |
| Oct 31, 2025 | 10,140.00 | 10,250.00 | 10,020.00 | 10,080.00 | 10,080.00 | -0.59% | 22,115 |
| Oct 30, 2025 | 10,400.00 | 10,400.00 | 10,120.00 | 10,140.00 | 10,140.00 | -2.87% | 28,346 |
| Oct 29, 2025 | 10,610.00 | 10,740.00 | 10,290.00 | 10,440.00 | 10,440.00 | -1.60% | 38,395 |
| Oct 28, 2025 | 10,690.00 | 10,740.00 | 10,460.00 | 10,610.00 | 10,610.00 | -0.75% | 13,547 |
| Oct 27, 2025 | 10,490.00 | 10,720.00 | 10,100.00 | 10,690.00 | 10,690.00 | 1.91% | 61,858 |
| Oct 24, 2025 | 10,540.00 | 10,880.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.47% | 44,931 |
| Oct 23, 2025 | 10,540.00 | 10,930.00 | 10,330.00 | 10,540.00 | 10,540.00 | - | 39,077 |
| Oct 22, 2025 | 10,450.00 | 10,660.00 | 10,260.00 | 10,540.00 | 10,540.00 | 0.38% | 27,295 |
| Oct 21, 2025 | 10,410.00 | 11,240.00 | 10,210.00 | 10,500.00 | 10,500.00 | 0.10% | 93,965 |
| Oct 20, 2025 | 10,490.00 | 10,490.00 | 10,220.00 | 10,490.00 | 10,490.00 | - | 11,986 |
| Oct 17, 2025 | 10,670.00 | 10,680.00 | 10,350.00 | 10,490.00 | 10,490.00 | -1.78% | 14,017 |
| Oct 16, 2025 | 10,520.00 | 11,060.00 | 10,520.00 | 10,680.00 | 10,680.00 | 1.52% | 51,009 |
| Oct 15, 2025 | 9,850.00 | 10,580.00 | 9,850.00 | 10,520.00 | 10,520.00 | 7.35% | 65,304 |
| Oct 14, 2025 | 10,100.00 | 10,240.00 | 9,430.00 | 9,800.00 | 9,800.00 | -2.49% | 99,978 |
| Oct 13, 2025 | 10,320.00 | 10,320.00 | 9,900.00 | 10,050.00 | 10,050.00 | -2.52% | 29,427 |
| Oct 10, 2025 | 10,600.00 | 10,790.00 | 10,150.00 | 10,310.00 | 10,310.00 | -2.74% | 51,050 |
| Oct 2, 2025 | 10,650.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1.92% | 38,194 |