POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 2,980.00
-140.00 (-4.49%)
At close: Oct 2, 2026
KOSDAQ:371950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,120.00 | 3,180.00 | 2,930.00 | 2,980.00 | 2,980.00 | -4.49% | 71,357 |
| Oct 1, 2026 | 2,940.00 | 3,190.00 | 2,915.00 | 3,120.00 | 3,120.00 | 5.76% | 102,209 |
| Sep 30, 2026 | 3,140.00 | 3,140.00 | 2,695.00 | 2,950.00 | 2,950.00 | -6.20% | 198,507 |
| Sep 29, 2026 | 3,150.00 | 3,190.00 | 3,025.00 | 3,145.00 | 3,145.00 | -1.56% | 49,122 |
| Sep 28, 2026 | 3,070.00 | 3,355.00 | 3,060.00 | 3,195.00 | 3,195.00 | 4.24% | 214,842 |
| Sep 23, 2026 | 3,125.00 | 3,180.00 | 2,995.00 | 3,065.00 | 3,065.00 | -2.39% | 131,478 |
| Sep 22, 2026 | 3,220.00 | 3,400.00 | 3,055.00 | 3,140.00 | 3,140.00 | -2.48% | 125,140 |
| Sep 21, 2026 | 3,400.00 | 3,585.00 | 3,065.00 | 3,220.00 | 3,220.00 | -5.01% | 409,238 |
| Sep 18, 2026 | 3,360.00 | 3,400.00 | 3,145.00 | 3,390.00 | 3,390.00 | 0.89% | 163,155 |
| Sep 17, 2026 | 3,605.00 | 3,925.00 | 3,330.00 | 3,360.00 | 3,360.00 | -4.14% | 581,572 |
| Sep 16, 2026 | 2,870.00 | 3,570.00 | 2,750.00 | 3,505.00 | 3,505.00 | 21.91% | 824,406 |
| Sep 15, 2026 | 2,940.00 | 2,965.00 | 2,785.00 | 2,875.00 | 2,875.00 | 3.05% | 167,413 |
| Sep 14, 2026 | 2,815.00 | 3,300.00 | 2,715.00 | 2,790.00 | 2,790.00 | -1.24% | 523,514 |
| Sep 11, 2026 | 2,790.00 | 2,840.00 | 2,775.00 | 2,825.00 | 2,825.00 | - | 44,266 |
| Sep 10, 2026 | 2,870.00 | 2,880.00 | 2,755.00 | 2,825.00 | 2,825.00 | 1.07% | 108,446 |
| Sep 9, 2026 | 2,900.00 | 2,900.00 | 2,750.00 | 2,795.00 | 2,795.00 | -3.62% | 86,662 |
| Sep 8, 2026 | 2,930.00 | 2,975.00 | 2,860.00 | 2,900.00 | 2,900.00 | - | 184,695 |
| Sep 7, 2026 | 3,390.00 | 3,390.00 | 2,870.00 | 2,900.00 | 2,900.00 | -10.77% | 306,586 |
| Sep 4, 2026 | 3,380.00 | 3,380.00 | 3,200.00 | 3,250.00 | 3,250.00 | - | 22,323 |
| Sep 3, 2026 | 3,480.00 | 3,480.00 | 3,220.00 | 3,250.00 | 3,250.00 | -3.56% | 24,344 |
| Sep 2, 2026 | 3,515.00 | 3,515.00 | 3,310.00 | 3,370.00 | 3,370.00 | -2.46% | 12,820 |
| Sep 1, 2026 | 3,360.00 | 3,530.00 | 3,280.00 | 3,455.00 | 3,455.00 | 2.83% | 27,478 |
| Aug 31, 2026 | 3,200.00 | 3,445.00 | 3,110.00 | 3,360.00 | 3,360.00 | 1.05% | 34,866 |
| Aug 28, 2026 | 3,410.00 | 3,545.00 | 3,250.00 | 3,325.00 | 3,325.00 | -2.49% | 61,921 |
| Aug 27, 2026 | 3,600.00 | 3,645.00 | 3,330.00 | 3,410.00 | 3,410.00 | -3.40% | 23,712 |
| Aug 26, 2026 | 3,400.00 | 3,795.00 | 3,350.00 | 3,530.00 | 3,530.00 | 5.37% | 106,532 |
| Aug 25, 2026 | 3,335.00 | 3,410.00 | 3,100.00 | 3,350.00 | 3,350.00 | 0.45% | 47,488 |
| Aug 24, 2026 | 3,500.00 | 3,590.00 | 3,300.00 | 3,335.00 | 3,335.00 | -4.17% | 53,146 |
| Aug 21, 2026 | 3,915.00 | 3,915.00 | 3,450.00 | 3,480.00 | 3,480.00 | -11.11% | 109,956 |
| Aug 20, 2026 | 3,925.00 | 4,015.00 | 3,860.00 | 3,915.00 | 3,915.00 | 0.38% | 82,264 |
| Aug 19, 2026 | 4,110.00 | 4,115.00 | 3,850.00 | 3,900.00 | 3,900.00 | -5.34% | 230,707 |
| Aug 18, 2026 | 5,010.00 | 5,130.00 | 4,120.00 | 4,120.00 | 4,120.00 | -29.93% | 619,057 |
| Aug 14, 2026 | 5,690.00 | 5,900.00 | 5,610.00 | 5,880.00 | 5,880.00 | 2.62% | 14,784 |
| Aug 13, 2026 | 5,740.00 | 5,830.00 | 5,450.00 | 5,730.00 | 5,730.00 | - | 17,639 |
| Aug 12, 2026 | 5,130.00 | 5,800.00 | 5,010.00 | 5,730.00 | 5,730.00 | 11.70% | 31,174 |
| Aug 11, 2026 | 5,100.00 | 5,250.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.59% | 8,210 |
| Aug 10, 2026 | 5,080.00 | 5,140.00 | 4,940.00 | 5,100.00 | 5,100.00 | 5.37% | 12,586 |
| Aug 7, 2026 | 4,925.00 | 5,030.00 | 4,790.00 | 4,840.00 | 4,840.00 | -1.73% | 5,225 |
| Aug 6, 2026 | 4,950.00 | 5,080.00 | 4,845.00 | 4,925.00 | 4,925.00 | -1.10% | 6,315 |
| Aug 5, 2026 | 4,855.00 | 5,180.00 | 4,825.00 | 4,980.00 | 4,980.00 | 2.57% | 10,645 |
| Aug 4, 2026 | 4,725.00 | 4,950.00 | 4,685.00 | 4,855.00 | 4,855.00 | 2.64% | 15,375 |
| Aug 3, 2026 | 4,430.00 | 4,855.00 | 4,430.00 | 4,730.00 | 4,730.00 | - | 13,908 |
| Jul 31, 2026 | 4,115.00 | 4,790.00 | 4,085.00 | 4,730.00 | 4,730.00 | 18.10% | 27,826 |
| Jul 30, 2026 | 4,295.00 | 4,295.00 | 4,000.00 | 4,005.00 | 4,005.00 | -4.30% | 21,641 |
| Jul 29, 2026 | 4,640.00 | 4,640.00 | 4,080.00 | 4,185.00 | 4,185.00 | -7.72% | 50,724 |
| Jul 28, 2026 | 4,895.00 | 5,280.00 | 4,275.00 | 4,535.00 | 4,535.00 | -7.45% | 56,324 |
| Jul 27, 2026 | 5,350.00 | 5,350.00 | 4,865.00 | 4,900.00 | 4,900.00 | -6.84% | 26,523 |
| Jul 24, 2026 | 5,600.00 | 5,760.00 | 5,230.00 | 5,260.00 | 5,260.00 | -5.23% | 10,865 |
| Jul 23, 2026 | 5,590.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 4.32% | 7,383 |
| Jul 22, 2026 | 5,550.00 | 5,800.00 | 5,070.00 | 5,320.00 | 5,320.00 | -4.14% | 28,339 |