POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 11,550
+100 (0.87%)
At close: Aug 28, 2025
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,440.00 | 12,250.00 | 11,160.00 | 11,550.00 | - | 0.87% | 87,333 |
| Aug 27, 2025 | 11,290.00 | 11,560.00 | 11,130.00 | 11,450.00 | - | 2.78% | 22,728 |
| Aug 26, 2025 | 11,140.00 | 11,190.00 | 10,760.00 | 11,140.00 | - | 1.92% | 27,609 |
| Aug 25, 2025 | 11,450.00 | 11,610.00 | 10,880.00 | 10,930.00 | - | -4.54% | 93,064 |
| Aug 22, 2025 | 11,690.00 | 12,230.00 | 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 | - | 9.16% | 141,287 |
| Aug 20, 2025 | 10,700.00 | 10,920.00 | 10,500.00 | 10,700.00 | - | -0.09% | 34,049 |
| Aug 19, 2025 | 11,290.00 | 11,620.00 | 10,700.00 | 10,710.00 | - | -5.14% | 41,870 |
| Aug 18, 2025 | 11,210.00 | 11,700.00 | 11,030.00 | 11,290.00 | - | 0.89% | 41,173 |
| Aug 14, 2025 | 12,290.00 | 12,290.00 | 11,040.00 | 11,190.00 | - | -4.77% | 39,021 |
| Aug 13, 2025 | 10,880.00 | 12,140.00 | 10,510.00 | 11,750.00 | - | 8.00% | 94,431 |
| Aug 12, 2025 | 11,130.00 | 11,350.00 | 10,850.00 | 10,880.00 | - | -2.07% | 26,222 |
| Aug 11, 2025 | 11,460.00 | 11,460.00 | 10,950.00 | 11,110.00 | - | -0.18% | 12,793 |
| Aug 8, 2025 | 11,140.00 | 11,380.00 | 11,030.00 | 11,130.00 | - | -0.54% | 13,062 |
| Aug 7, 2025 | 11,000.00 | 11,350.00 | 10,950.00 | 11,190.00 | - | 0.72% | 10,094 |
| Aug 6, 2025 | 11,290.00 | 11,300.00 | 10,980.00 | 11,110.00 | - | -0.71% | 13,741 |
| Aug 5, 2025 | 11,040.00 | 11,280.00 | 10,870.00 | 11,190.00 | - | 1.91% | 12,881 |
| Aug 4, 2025 | 11,130.00 | 11,250.00 | 10,710.00 | 10,980.00 | - | -1.35% | 21,905 |
| Aug 1, 2025 | 11,320.00 | 11,450.00 | 11,010.00 | 11,130.00 | - | -2.79% | 21,606 |
| Jul 31, 2025 | 11,360.00 | 11,580.00 | 11,200.00 | 11,450.00 | - | 0.79% | 12,654 |
| Jul 30, 2025 | 11,320.00 | 11,600.00 | 11,310.00 | 11,360.00 | - | 0.35% | 16,820 |
| Jul 29, 2025 | 11,430.00 | 11,430.00 | 10,990.00 | 11,320.00 | - | 1.34% | 7,326 |
| Jul 28, 2025 | 11,500.00 | 12,150.00 | 11,150.00 | 11,170.00 | - | -3.79% | 39,461 |
| Jul 25, 2025 | 11,850.00 | 12,100.00 | 11,430.00 | 11,610.00 | - | -1.44% | 23,375 |
| Jul 24, 2025 | 12,220.00 | 12,530.00 | 11,780.00 | 11,780.00 | - | -3.84% | 43,407 |
| Jul 23, 2025 | 12,440.00 | 12,570.00 | 11,700.00 | 12,250.00 | - | -1.76% | 45,251 |
| Jul 22, 2025 | 12,350.00 | 12,880.00 | 12,130.00 | 12,470.00 | - | 3.06% | 179,619 |
| Jul 21, 2025 | 11,120.00 | 12,500.00 | 11,120.00 | 12,100.00 | - | 9.01% | 163,478 |
| Jul 18, 2025 | 11,120.00 | 11,240.00 | 10,710.00 | 11,100.00 | - | 0.82% | 13,450 |
| Jul 17, 2025 | 10,610.00 | 11,090.00 | 10,610.00 | 11,010.00 | - | 2.42% | 39,273 |
| Jul 16, 2025 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | - | 0.56% | 13,983 |
| Jul 15, 2025 | 10,590.00 | 11,000.00 | 10,350.00 | 10,690.00 | - | 2.00% | 26,492 |
| Jul 14, 2025 | 10,380.00 | 10,630.00 | 10,320.00 | 10,480.00 | - | 0.96% | 40,057 |
| Jul 11, 2025 | 10,580.00 | 10,580.00 | 10,280.00 | 10,380.00 | - | -1.89% | 37,308 |
| Jul 10, 2025 | 10,750.00 | 10,780.00 | 10,400.00 | 10,580.00 | - | -1.58% | 22,719 |
| Jul 9, 2025 | 11,700.00 | 11,700.00 | 10,700.00 | 10,750.00 | - | -4.61% | 48,276 |
| Jul 8, 2025 | 10,520.00 | 11,490.00 | 10,430.00 | 11,270.00 | - | 5.82% | 87,048 |
| Jul 7, 2025 | 10,250.00 | 10,700.00 | 10,030.00 | 10,650.00 | - | 4.41% | 49,393 |
| Jul 4, 2025 | 10,080.00 | 10,600.00 | 10,080.00 | 10,200.00 | - | 1.19% | 17,356 |
| Jul 3, 2025 | 10,210.00 | 10,420.00 | 10,020.00 | 10,080.00 | - | -1.18% | 22,845 |
| Jul 2, 2025 | 10,350.00 | 10,380.00 | 10,040.00 | 10,200.00 | - | - | 17,391 |
| Jul 1, 2025 | 10,370.00 | 10,480.00 | 9,800.00 | 10,200.00 | - | -1.16% | 26,749 |
| Jun 30, 2025 | 10,680.00 | 10,880.00 | 10,320.00 | 10,320.00 | - | -3.37% | 14,536 |
| Jun 27, 2025 | 10,740.00 | 10,980.00 | 10,650.00 | 10,680.00 | - | 0.19% | 12,459 |
| Jun 26, 2025 | 11,100.00 | 11,100.00 | 10,470.00 | 10,660.00 | - | -0.47% | 11,702 |
| Jun 25, 2025 | 10,500.00 | 10,800.00 | 10,420.00 | 10,710.00 | - | 1.52% | 34,116 |
| Jun 24, 2025 | 10,310.00 | 10,840.00 | 10,310.00 | 10,550.00 | - | 1.44% | 18,109 |
| Jun 23, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | - | -2.07% | 16,985 |
| Jun 20, 2025 | 10,550.00 | 10,950.00 | 10,450.00 | 10,620.00 | - | 1.14% | 12,485 |
| Jun 19, 2025 | 10,690.00 | 10,690.00 | 10,250.00 | 10,500.00 | - | 1.55% | 12,502 |