POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea · Delayed Price · Currency is KRW 6,810.00
-380.00 (-5.29%)
At close: Jun 19, 2026
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |