POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 4,730.00
+725.00 (18.10%)
At close: Jul 31, 2026
KOSDAQ:371950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5,550.00 | 5,950.00 | 5,360.00 | 5,550.00 | 5,550.00 | -0.89% | 10,203 |
| Jul 20, 2026 | 5,980.00 | 5,980.00 | 5,590.00 | 5,600.00 | 5,600.00 | -3.45% | 7,123 |
| Jul 16, 2026 | 5,760.00 | 5,930.00 | 5,420.00 | 5,800.00 | 5,800.00 | 0.69% | 16,813 |
| Jul 15, 2026 | 5,800.00 | 5,810.00 | 5,480.00 | 5,760.00 | 5,760.00 | 3.97% | 23,312 |
| Jul 14, 2026 | 6,000.00 | 6,180.00 | 5,410.00 | 5,540.00 | 5,540.00 | -7.51% | 31,542 |
| Jul 13, 2026 | 6,120.00 | 6,480.00 | 5,710.00 | 5,990.00 | 5,990.00 | -2.12% | 18,686 |
| Jul 10, 2026 | 5,660.00 | 6,180.00 | 5,660.00 | 6,120.00 | 6,120.00 | 8.70% | 18,951 |
| Jul 9, 2026 | 5,930.00 | 6,180.00 | 5,590.00 | 5,630.00 | 5,630.00 | -5.70% | 26,124 |
| Jul 8, 2026 | 6,450.00 | 6,600.00 | 5,910.00 | 5,970.00 | 5,970.00 | -7.44% | 30,478 |
| Jul 7, 2026 | 6,650.00 | 6,980.00 | 6,390.00 | 6,450.00 | 6,450.00 | -5.70% | 21,294 |
| Jul 6, 2026 | 7,100.00 | 7,100.00 | 6,590.00 | 6,840.00 | 6,840.00 | -2.56% | 10,162 |
| Jul 3, 2026 | 7,050.00 | 7,050.00 | 6,690.00 | 7,020.00 | 7,020.00 | -0.85% | 20,109 |
| Jul 2, 2026 | 7,190.00 | 7,250.00 | 6,800.00 | 7,080.00 | 7,080.00 | -1.53% | 22,912 |
| Jul 1, 2026 | 7,350.00 | 7,570.00 | 7,000.00 | 7,190.00 | 7,190.00 | -0.14% | 51,526 |
| Jun 30, 2026 | 6,840.00 | 7,400.00 | 6,840.00 | 7,200.00 | 7,200.00 | 2.86% | 24,734 |
| Jun 29, 2026 | 6,600.00 | 7,080.00 | 6,550.00 | 7,000.00 | 7,000.00 | 9.38% | 14,313 |
| Jun 26, 2026 | 6,600.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | -7.11% | 33,156 |
| Jun 25, 2026 | 6,730.00 | 7,180.00 | 6,690.00 | 6,890.00 | 6,890.00 | 2.53% | 26,116 |
| Jun 24, 2026 | 6,680.00 | 6,730.00 | 6,430.00 | 6,720.00 | 6,720.00 | -0.44% | 22,783 |
| Jun 23, 2026 | 6,720.00 | 6,900.00 | 6,480.00 | 6,750.00 | 6,750.00 | -0.30% | 24,493 |
| Jun 22, 2026 | 6,810.00 | 6,910.00 | 6,600.00 | 6,770.00 | 6,770.00 | -0.59% | 23,461 |
| Jun 19, 2026 | 7,190.00 | 7,300.00 | 6,780.00 | 6,810.00 | 6,810.00 | -5.29% | 37,369 |
| Jun 18, 2026 | 7,430.00 | 7,430.00 | 6,990.00 | 7,190.00 | 7,190.00 | -3.23% | 26,733 |
| Jun 17, 2026 | 7,250.00 | 7,460.00 | 7,250.00 | 7,430.00 | 7,430.00 | 2.48% | 16,760 |
| Jun 16, 2026 | 7,510.00 | 7,730.00 | 7,230.00 | 7,250.00 | 7,250.00 | -3.46% | 20,579 |
| Jun 15, 2026 | 8,160.00 | 8,170.00 | 7,350.00 | 7,510.00 | 7,510.00 | -6.13% | 43,286 |
| Jun 12, 2026 | 7,350.00 | 8,060.00 | 7,350.00 | 8,000.00 | 8,000.00 | 8.84% | 68,746 |
| Jun 11, 2026 | 6,940.00 | 7,470.00 | 6,800.00 | 7,350.00 | 7,350.00 | 5.91% | 26,519 |
| Jun 10, 2026 | 6,750.00 | 7,180.00 | 6,600.00 | 6,940.00 | 6,940.00 | 0.58% | 39,993 |
| Jun 9, 2026 | 7,000.00 | 7,210.00 | 6,770.00 | 6,900.00 | 6,900.00 | -1.43% | 79,216 |
| Jun 8, 2026 | 6,900.00 | 7,210.00 | 6,590.00 | 7,000.00 | 7,000.00 | -4.37% | 56,667 |
| Jun 5, 2026 | 7,790.00 | 7,980.00 | 7,110.00 | 7,320.00 | 7,320.00 | -6.03% | 127,944 |
| Jun 4, 2026 | 7,610.00 | 8,170.00 | 7,570.00 | 7,790.00 | 7,790.00 | 2.37% | 55,823 |
| Jun 2, 2026 | 8,180.00 | 8,180.00 | 7,560.00 | 7,610.00 | 7,610.00 | -7.20% | 64,836 |
| Jun 1, 2026 | 7,920.00 | 9,670.00 | 7,490.00 | 8,200.00 | 8,200.00 | 3.67% | 275,682 |
| May 29, 2026 | 7,800.00 | 7,910.00 | 7,300.00 | 7,910.00 | 7,910.00 | 1.41% | 71,380 |
| May 28, 2026 | 8,090.00 | 8,180.00 | 7,410.00 | 7,800.00 | 7,800.00 | -3.58% | 118,123 |
| May 27, 2026 | 8,500.00 | 8,500.00 | 7,960.00 | 8,090.00 | 8,090.00 | -4.82% | 73,036 |
| May 26, 2026 | 9,390.00 | 9,390.00 | 8,420.00 | 8,500.00 | 8,500.00 | -2.52% | 75,453 |
| May 22, 2026 | 8,240.00 | 8,900.00 | 8,240.00 | 8,720.00 | 8,720.00 | 6.08% | 64,169 |
| May 21, 2026 | 8,300.00 | 8,720.00 | 8,180.00 | 8,220.00 | 8,220.00 | - | 44,841 |
| May 20, 2026 | 8,780.00 | 8,990.00 | 8,180.00 | 8,220.00 | 8,220.00 | -6.38% | 86,648 |