POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 8,780.00
-150.00 (-1.68%)
At close: May 19, 2026
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8,780.00 | 8,990.00 | 8,180.00 | 8,220.00 | 8,220.00 | -6.38% | 86,648 |
| May 19, 2026 | 9,350.00 | 9,350.00 | 8,700.00 | 8,780.00 | 8,780.00 | -1.68% | 30,521 |
| May 18, 2026 | 8,820.00 | 9,440.00 | 8,400.00 | 8,930.00 | 8,930.00 | -3.15% | 59,461 |
| May 15, 2026 | 9,760.00 | 10,000.00 | 9,200.00 | 9,220.00 | 9,220.00 | -5.53% | 104,143 |
| May 14, 2026 | 9,880.00 | 10,200.00 | 9,600.00 | 9,760.00 | 9,760.00 | -1.21% | 31,415 |
| May 13, 2026 | 9,560.00 | 9,970.00 | 9,430.00 | 9,880.00 | 9,880.00 | 1.75% | 73,756 |
| May 12, 2026 | 10,980.00 | 10,980.00 | 9,540.00 | 9,710.00 | 9,710.00 | -11.57% | 205,211 |
| May 11, 2026 | 10,200.00 | 11,600.00 | 10,100.00 | 10,980.00 | 10,980.00 | 13.08% | 421,830 |
| May 8, 2026 | 9,800.00 | 10,100.00 | 9,670.00 | 9,710.00 | 9,710.00 | 0.10% | 74,046 |
| May 7, 2026 | 10,050.00 | 10,140.00 | 9,670.00 | 9,700.00 | 9,700.00 | -3.48% | 65,135 |
| May 6, 2026 | 10,290.00 | 10,370.00 | 9,780.00 | 10,050.00 | 10,050.00 | -2.33% | 164,326 |
| May 4, 2026 | 10,650.00 | 10,940.00 | 10,170.00 | 10,290.00 | 10,290.00 | -3.29% | 94,677 |
| Apr 30, 2026 | 10,650.00 | 10,810.00 | 10,470.00 | 10,640.00 | 10,640.00 | -0.28% | 54,071 |
| Apr 29, 2026 | 10,860.00 | 10,970.00 | 10,660.00 | 10,670.00 | 10,670.00 | -1.75% | 35,316 |
| Apr 28, 2026 | 11,120.00 | 11,140.00 | 10,820.00 | 10,860.00 | 10,860.00 | -2.16% | 60,367 |
| Apr 27, 2026 | 11,080.00 | 11,190.00 | 10,920.00 | 11,100.00 | 11,100.00 | 0.27% | 29,199 |
| Apr 24, 2026 | 10,950.00 | 11,190.00 | 10,650.00 | 11,070.00 | 11,070.00 | 2.31% | 45,660 |
| Apr 23, 2026 | 11,000.00 | 11,000.00 | 10,770.00 | 10,820.00 | 10,820.00 | -1.64% | 52,871 |
| Apr 22, 2026 | 11,000.00 | 11,170.00 | 10,840.00 | 11,000.00 | 11,000.00 | - | 30,644 |
| Apr 21, 2026 | 11,380.00 | 11,520.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.70% | 71,532 |
| Apr 20, 2026 | 11,120.00 | 11,440.00 | 10,880.00 | 11,190.00 | 11,190.00 | 0.63% | 43,565 |
| Apr 17, 2026 | 11,590.00 | 11,600.00 | 10,950.00 | 11,120.00 | 11,120.00 | -2.20% | 70,243 |
| Apr 16, 2026 | 11,280.00 | 11,610.00 | 11,080.00 | 11,370.00 | 11,370.00 | 0.80% | 64,587 |
| Apr 15, 2026 | 11,010.00 | 11,290.00 | 10,870.00 | 11,280.00 | 11,280.00 | 3.68% | 72,135 |
| Apr 14, 2026 | 10,850.00 | 11,410.00 | 10,620.00 | 10,880.00 | 10,880.00 | 0.55% | 101,193 |
| Apr 13, 2026 | 11,090.00 | 11,090.00 | 10,630.00 | 10,820.00 | 10,820.00 | -3.39% | 95,053 |
| Apr 10, 2026 | 11,200.00 | 11,480.00 | 11,040.00 | 11,200.00 | 11,200.00 | 0.09% | 49,964 |
| Apr 9, 2026 | 11,700.00 | 11,770.00 | 11,100.00 | 11,190.00 | 11,190.00 | -4.44% | 34,596 |
| Apr 8, 2026 | 11,800.00 | 11,960.00 | 11,100.00 | 11,710.00 | 11,710.00 | 6.45% | 65,180 |
| Apr 7, 2026 | 11,850.00 | 11,850.00 | 10,740.00 | 11,000.00 | 11,000.00 | -7.17% | 625,182 |
| Apr 6, 2026 | 11,850.00 | 12,370.00 | 11,670.00 | 11,850.00 | 11,850.00 | - | 34,891 |
| Apr 3, 2026 | 12,250.00 | 12,770.00 | 11,670.00 | 11,850.00 | 11,850.00 | -2.95% | 62,744 |
| Apr 2, 2026 | 12,600.00 | 13,070.00 | 11,900.00 | 12,210.00 | 12,210.00 | -2.86% | 74,133 |
| Apr 1, 2026 | 12,520.00 | 13,160.00 | 12,370.00 | 12,570.00 | 12,570.00 | 2.61% | 71,518 |
| Mar 31, 2026 | 12,990.00 | 13,810.00 | 12,170.00 | 12,250.00 | 12,250.00 | -7.27% | 88,136 |
| Mar 30, 2026 | 13,950.00 | 13,950.00 | 12,750.00 | 13,210.00 | 13,210.00 | -6.11% | 76,431 |
| Mar 27, 2026 | 12,510.00 | 14,500.00 | 11,910.00 | 14,070.00 | 14,070.00 | 12.47% | 190,714 |
| Mar 26, 2026 | 13,300.00 | 13,640.00 | 12,510.00 | 12,510.00 | 12,510.00 | -7.40% | 55,837 |
| Mar 25, 2026 | 12,780.00 | 13,900.00 | 12,700.00 | 13,510.00 | 13,510.00 | 6.04% | 88,539 |
| Mar 24, 2026 | 13,240.00 | 13,240.00 | 12,530.00 | 12,740.00 | 12,740.00 | 1.68% | 85,127 |
| Mar 23, 2026 | 12,810.00 | 12,810.00 | 12,100.00 | 12,530.00 | 12,530.00 | -5.15% | 122,922 |
| Mar 20, 2026 | 13,460.00 | 13,960.00 | 13,000.00 | 13,210.00 | 13,210.00 | -0.30% | 199,739 |
| Mar 19, 2026 | 14,790.00 | 14,790.00 | 13,180.00 | 13,250.00 | 13,250.00 | -10.77% | 282,630 |
| Mar 18, 2026 | 15,800.00 | 16,245.00 | 14,570.00 | 14,850.00 | 14,850.00 | -6.01% | 300,769 |
| Mar 17, 2026 | 17,200.00 | 17,300.00 | 15,690.00 | 15,800.00 | 15,800.00 | -8.14% | 286,234 |
| Mar 16, 2026 | 19,190.00 | 19,560.00 | 16,910.00 | 17,200.00 | 17,200.00 | -10.37% | 330,627 |
| Mar 13, 2026 | 19,250.00 | 19,970.00 | 16,100.00 | 19,190.00 | 19,190.00 | 21.46% | 1,183,028 |
| Mar 12, 2026 | 14,600.00 | 15,800.00 | 14,600.00 | 15,800.00 | 15,800.00 | 8.22% | 141,384 |
| Mar 11, 2026 | 14,500.00 | 15,380.00 | 13,920.00 | 14,600.00 | 14,600.00 | 2.10% | 115,057 |
| Mar 10, 2026 | 14,990.00 | 15,990.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.20% | 141,409 |