POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea
· Delayed Price · Currency is KRW 10,860
-240 (-2.16%)
At close: Apr 28, 2026
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,120.00 | 11,140.00 | 10,820.00 | 10,860.00 | 10,860.00 | -2.16% | 60,173 |
| Apr 27, 2026 | 11,080.00 | 11,190.00 | 10,920.00 | 11,100.00 | 11,100.00 | 0.27% | 29,080 |
| Apr 24, 2026 | 10,950.00 | 11,190.00 | 10,650.00 | 11,070.00 | 11,070.00 | 2.31% | 45,510 |
| Apr 23, 2026 | 11,000.00 | 11,000.00 | 10,770.00 | 10,820.00 | 10,820.00 | -1.64% | 52,647 |
| Apr 22, 2026 | 11,000.00 | 11,170.00 | 10,840.00 | 11,000.00 | 11,000.00 | - | 30,592 |
| Apr 21, 2026 | 11,380.00 | 11,520.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.70% | 71,532 |
| Apr 20, 2026 | 11,120.00 | 11,440.00 | 10,880.00 | 11,190.00 | 11,190.00 | 0.63% | 43,550 |
| Apr 17, 2026 | 11,590.00 | 11,600.00 | 10,950.00 | 11,120.00 | 11,120.00 | -2.20% | 70,024 |
| Apr 16, 2026 | 11,280.00 | 11,610.00 | 11,080.00 | 11,370.00 | 11,370.00 | 0.80% | 63,786 |
| Apr 15, 2026 | 11,010.00 | 11,290.00 | 10,870.00 | 11,280.00 | 11,280.00 | 3.68% | 71,828 |
| Apr 14, 2026 | 10,850.00 | 11,410.00 | 10,620.00 | 10,880.00 | 10,880.00 | 0.55% | 100,951 |
| Apr 13, 2026 | 11,090.00 | 11,090.00 | 10,630.00 | 10,820.00 | 10,820.00 | -3.39% | 94,851 |
| Apr 10, 2026 | 11,200.00 | 11,480.00 | 11,040.00 | 11,200.00 | 11,200.00 | 0.09% | 49,949 |
| Apr 9, 2026 | 11,700.00 | 11,770.00 | 11,100.00 | 11,190.00 | 11,190.00 | -4.44% | 34,105 |
| Apr 8, 2026 | 11,800.00 | 11,960.00 | 11,100.00 | 11,710.00 | 11,710.00 | 6.45% | 64,939 |
| Apr 7, 2026 | 11,850.00 | 11,850.00 | 10,740.00 | 11,000.00 | 11,000.00 | -7.17% | 124,933 |
| Apr 6, 2026 | 11,850.00 | 12,370.00 | 11,670.00 | 11,850.00 | 11,850.00 | - | 34,891 |
| Apr 3, 2026 | 12,250.00 | 12,770.00 | 11,670.00 | 11,850.00 | 11,850.00 | -2.95% | 62,378 |
| Apr 2, 2026 | 12,600.00 | 13,070.00 | 11,900.00 | 12,210.00 | 12,210.00 | -2.86% | 73,412 |
| Apr 1, 2026 | 12,520.00 | 13,160.00 | 12,370.00 | 12,570.00 | 12,570.00 | 2.61% | 71,508 |
| Mar 31, 2026 | 12,990.00 | 13,810.00 | 12,170.00 | 12,250.00 | 12,250.00 | -7.27% | 87,685 |
| Mar 30, 2026 | 13,950.00 | 13,950.00 | 12,750.00 | 13,210.00 | 13,210.00 | -6.11% | 75,832 |
| Mar 27, 2026 | 12,510.00 | 14,500.00 | 11,910.00 | 14,070.00 | 14,070.00 | 12.47% | 190,017 |
| Mar 26, 2026 | 13,300.00 | 13,640.00 | 12,510.00 | 12,510.00 | 12,510.00 | -7.40% | 55,829 |
| Mar 25, 2026 | 12,780.00 | 13,900.00 | 12,700.00 | 13,510.00 | 13,510.00 | 6.04% | 88,539 |
| Mar 24, 2026 | 13,240.00 | 13,240.00 | 12,530.00 | 12,740.00 | 12,740.00 | 1.68% | 84,970 |
| Mar 23, 2026 | 12,810.00 | 12,810.00 | 12,100.00 | 12,530.00 | 12,530.00 | -5.15% | 121,888 |
| Mar 20, 2026 | 13,460.00 | 13,960.00 | 13,000.00 | 13,210.00 | 13,210.00 | -0.30% | 199,739 |
| Mar 19, 2026 | 14,790.00 | 14,790.00 | 13,180.00 | 13,250.00 | 13,250.00 | -10.77% | 280,551 |
| Mar 18, 2026 | 15,800.00 | 16,245.00 | 14,570.00 | 14,850.00 | 14,850.00 | -6.01% | 300,099 |
| Mar 17, 2026 | 17,200.00 | 17,300.00 | 15,690.00 | 15,800.00 | 15,800.00 | -8.14% | 285,848 |
| Mar 16, 2026 | 19,190.00 | 19,560.00 | 16,910.00 | 17,200.00 | 17,200.00 | -10.37% | 330,627 |
| Mar 13, 2026 | 19,250.00 | 19,970.00 | 16,100.00 | 19,190.00 | 19,190.00 | 21.46% | 1,180,090 |
| Mar 12, 2026 | 14,600.00 | 15,800.00 | 14,600.00 | 15,800.00 | 15,800.00 | 8.22% | 141,384 |
| Mar 11, 2026 | 14,500.00 | 15,380.00 | 13,920.00 | 14,600.00 | 14,600.00 | 2.10% | 114,709 |
| Mar 10, 2026 | 14,990.00 | 15,990.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.20% | 141,380 |
| Mar 9, 2026 | 13,700.00 | 14,290.00 | 13,220.00 | 14,130.00 | 14,130.00 | -6.24% | 127,204 |
| 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 |