POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 10,600
+200 (1.92%)
At close: Oct 2, 2025
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,600.00 | 10,790.00 | 10,150.00 | 10,310.00 | 10,310.00 | -2.74% | 51,031 |
| 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 |
| Aug 13, 2025 | 10,880.00 | 12,140.00 | 10,510.00 | 11,750.00 | 11,750.00 | 8.00% | 94,431 |
| Aug 12, 2025 | 11,130.00 | 11,350.00 | 10,850.00 | 10,880.00 | 10,880.00 | -2.07% | 26,222 |
| Aug 11, 2025 | 11,460.00 | 11,460.00 | 10,950.00 | 11,110.00 | 11,110.00 | -0.18% | 12,793 |
| Aug 8, 2025 | 11,140.00 | 11,380.00 | 11,030.00 | 11,130.00 | 11,130.00 | -0.54% | 13,062 |
| Aug 7, 2025 | 11,000.00 | 11,350.00 | 10,950.00 | 11,190.00 | 11,190.00 | 0.72% | 10,094 |
| Aug 6, 2025 | 11,290.00 | 11,300.00 | 10,980.00 | 11,110.00 | 11,110.00 | -0.71% | 13,741 |
| Aug 5, 2025 | 11,040.00 | 11,280.00 | 10,870.00 | 11,190.00 | 11,190.00 | 1.91% | 12,881 |
| Aug 4, 2025 | 11,130.00 | 11,250.00 | 10,710.00 | 10,980.00 | 10,980.00 | -1.35% | 21,905 |
| Aug 1, 2025 | 11,320.00 | 11,450.00 | 11,010.00 | 11,130.00 | 11,130.00 | -2.79% | 21,606 |
| Jul 31, 2025 | 11,360.00 | 11,580.00 | 11,200.00 | 11,450.00 | 11,450.00 | 0.79% | 12,654 |
| Jul 30, 2025 | 11,320.00 | 11,600.00 | 11,310.00 | 11,360.00 | 11,360.00 | 0.35% | 16,820 |
| Jul 29, 2025 | 11,430.00 | 11,430.00 | 10,990.00 | 11,320.00 | 11,320.00 | 1.34% | 7,326 |
| Jul 28, 2025 | 11,500.00 | 12,150.00 | 11,150.00 | 11,170.00 | 11,170.00 | -3.79% | 39,461 |
| Jul 25, 2025 | 11,850.00 | 12,100.00 | 11,430.00 | 11,610.00 | 11,610.00 | -1.44% | 23,375 |