POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 10,610
-80 (-0.75%)
At close: Oct 28, 2025
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 10,430.00 | 10,430.00 | 10,090.00 | 10,400.00 | 10,400.00 | 1.17% | 32,734 |
| Sep 30, 2025 | 10,330.00 | 10,650.00 | 10,280.00 | 10,280.00 | 10,280.00 | -0.48% | 29,154 |
| Sep 29, 2025 | 10,400.00 | 10,740.00 | 10,260.00 | 10,330.00 | 10,330.00 | -0.29% | 23,415 |
| Sep 26, 2025 | 10,550.00 | 10,550.00 | 10,170.00 | 10,360.00 | 10,360.00 | -1.80% | 38,758 |
| Sep 25, 2025 | 10,820.00 | 10,820.00 | 10,450.00 | 10,550.00 | 10,550.00 | -2.31% | 34,992 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 10,460.00 | 10,800.00 | 10,800.00 | -1.73% | 69,518 |
| Sep 23, 2025 | 11,280.00 | 11,280.00 | 10,870.00 | 10,990.00 | 10,990.00 | -0.63% | 29,963 |
| Sep 22, 2025 | 11,200.00 | 11,780.00 | 10,940.00 | 11,060.00 | 11,060.00 | -0.45% | 47,675 |
| Sep 19, 2025 | 11,180.00 | 11,350.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.42% | 26,817 |
| Sep 18, 2025 | 11,210.00 | 11,420.00 | 11,080.00 | 11,270.00 | 11,270.00 | 0.18% | 59,016 |
| Sep 17, 2025 | 11,240.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 0.09% | 26,781 |
| Sep 16, 2025 | 11,300.00 | 11,500.00 | 11,130.00 | 11,240.00 | 11,240.00 | -0.53% | 22,442 |
| Sep 15, 2025 | 11,600.00 | 11,650.00 | 11,280.00 | 11,300.00 | 11,300.00 | -3.34% | 31,538 |
| Sep 12, 2025 | 11,590.00 | 11,780.00 | 11,560.00 | 11,690.00 | 11,690.00 | 0.86% | 20,533 |
| Sep 11, 2025 | 11,730.00 | 11,950.00 | 11,560.00 | 11,590.00 | 11,590.00 | -1.70% | 19,933 |
| Sep 10, 2025 | 11,480.00 | 11,900.00 | 11,480.00 | 11,790.00 | 11,790.00 | 2.79% | 41,093 |
| Sep 9, 2025 | 11,680.00 | 11,740.00 | 11,470.00 | 11,470.00 | 11,470.00 | -1.80% | 20,782 |
| Sep 8, 2025 | 12,260.00 | 12,260.00 | 11,580.00 | 11,680.00 | 11,680.00 | -4.73% | 55,659 |
| Sep 5, 2025 | 12,100.00 | 12,450.00 | 12,010.00 | 12,260.00 | 12,260.00 | 0.33% | 24,351 |
| Sep 4, 2025 | 11,990.00 | 12,400.00 | 11,850.00 | 12,220.00 | 12,220.00 | 1.16% | 34,017 |
| Sep 3, 2025 | 11,590.00 | 12,300.00 | 11,430.00 | 12,080.00 | 12,080.00 | 4.32% | 50,268 |
| Sep 2, 2025 | 11,580.00 | 11,990.00 | 11,260.00 | 11,580.00 | 11,580.00 | - | 20,602 |
| Sep 1, 2025 | 11,690.00 | 11,780.00 | 11,500.00 | 11,580.00 | 11,580.00 | -1.70% | 12,962 |
| Aug 29, 2025 | 11,550.00 | 12,210.00 | 11,550.00 | 11,780.00 | 11,780.00 | 1.99% | 20,410 |
| Aug 28, 2025 | 11,440.00 | 12,250.00 | 11,160.00 | 11,550.00 | 11,550.00 | 0.87% | 87,333 |
| Aug 27, 2025 | 11,290.00 | 11,560.00 | 11,130.00 | 11,450.00 | 11,450.00 | 2.78% | 22,728 |
| Aug 26, 2025 | 11,140.00 | 11,190.00 | 10,760.00 | 11,140.00 | 11,140.00 | 1.92% | 27,609 |
| Aug 25, 2025 | 11,450.00 | 11,610.00 | 10,880.00 | 10,930.00 | 10,930.00 | -4.54% | 93,064 |
| Aug 22, 2025 | 11,690.00 | 12,230.00 | 11,450.00 | 11,450.00 | 11,450.00 | -1.97% | 92,016 |
| Aug 21, 2025 | 11,110.00 | 11,870.00 | 10,710.00 | 11,680.00 | 11,680.00 | 9.16% | 141,287 |
| Aug 20, 2025 | 10,700.00 | 10,920.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.09% | 34,049 |
| Aug 19, 2025 | 11,290.00 | 11,620.00 | 10,700.00 | 10,710.00 | 10,710.00 | -5.14% | 41,870 |
| Aug 18, 2025 | 11,210.00 | 11,700.00 | 11,030.00 | 11,290.00 | 11,290.00 | 0.89% | 41,173 |
| Aug 14, 2025 | 12,290.00 | 12,290.00 | 11,040.00 | 11,190.00 | 11,190.00 | -4.77% | 39,021 |