Skip to main content
POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-75.00 (-3.20%)
At close: Nov 13, 2026

KOSDAQ:371950 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,505.002,505.002,155.002,270.002,270.00-3.20%53,190
Nov 12, 20262,280.002,440.002,220.002,345.002,345.00-0.85%40,881
Nov 11, 20262,395.002,440.002,300.002,365.002,365.000.21%38,166
Nov 10, 20262,460.002,460.002,280.002,360.002,360.002.39%13,163
Nov 9, 20262,510.002,510.002,260.002,305.002,305.00-5.14%58,008
Nov 6, 20262,340.002,465.002,195.002,430.002,430.00-2.02%227,480
Nov 5, 20262,545.002,690.002,480.002,480.002,480.00-6.06%61,952
Nov 4, 20262,700.002,790.002,585.002,640.002,640.000.19%30,284
Nov 3, 20262,750.002,780.002,420.002,635.002,635.00-2.95%102,066
Nov 2, 20262,745.002,790.002,670.002,715.002,715.000.18%16,588
Oct 30, 20262,740.002,815.002,660.002,710.002,710.00-2.52%56,922
Oct 29, 20263,005.003,005.002,705.002,780.002,780.00-7.49%102,633
Oct 28, 20263,050.003,195.002,890.003,005.003,005.000.17%78,855
Oct 27, 20263,025.003,220.002,975.003,000.003,000.00-2.60%115,621
Oct 26, 20263,295.003,295.002,970.003,080.003,080.00-5.67%89,365
Oct 23, 20263,265.003,450.003,145.003,265.003,265.00-155,232
Oct 22, 20263,250.003,385.003,130.003,265.003,265.000.93%123,574
Oct 21, 20263,010.003,440.003,010.003,235.003,235.001.73%124,437
Oct 20, 20263,285.003,290.003,065.003,180.003,180.00-30,288
Oct 19, 20262,945.003,260.002,880.003,180.003,180.007.25%88,987
Oct 16, 20262,690.003,080.002,690.002,965.002,965.0010.63%123,423
Oct 15, 20262,870.002,870.002,620.002,680.002,680.00-7.43%57,906
Oct 14, 20262,780.002,975.002,780.002,895.002,895.002.30%35,460
Oct 13, 20262,950.002,995.002,715.002,830.002,830.00-4.07%83,553
Oct 12, 20263,085.003,090.002,925.002,950.002,950.00-5.45%99,227
Oct 8, 20263,470.003,470.003,045.003,120.003,120.002.97%510,705
Oct 7, 20263,040.003,040.002,935.003,030.003,030.001.51%166,180
Oct 6, 20263,005.003,150.002,965.002,985.002,985.000.17%95,188
Oct 2, 20263,120.003,180.002,930.002,980.002,980.00-4.49%71,357
Oct 1, 20262,940.003,190.002,915.003,120.003,120.005.76%102,209
Sep 30, 20263,140.003,140.002,695.002,950.002,950.00-6.20%198,507
Sep 29, 20263,150.003,190.003,025.003,145.003,145.00-1.56%49,122
Sep 28, 20263,070.003,355.003,060.003,195.003,195.004.24%214,842
Sep 23, 20263,125.003,180.002,995.003,065.003,065.00-2.39%131,478
Sep 22, 20263,220.003,400.003,055.003,140.003,140.00-2.48%125,140
Sep 21, 20263,400.003,585.003,065.003,220.003,220.00-5.01%409,238
Sep 18, 20263,360.003,400.003,145.003,390.003,390.000.89%163,155
Sep 17, 20263,605.003,925.003,330.003,360.003,360.00-4.14%581,572
Sep 16, 20262,870.003,570.002,750.003,505.003,505.0021.91%824,406
Sep 15, 20262,940.002,965.002,785.002,875.002,875.003.05%167,413
Sep 14, 20262,815.003,300.002,715.002,790.002,790.00-1.24%523,514
Sep 11, 20262,790.002,840.002,775.002,825.002,825.00-44,266
Sep 10, 20262,870.002,880.002,755.002,825.002,825.001.07%108,446
Sep 9, 20262,900.002,900.002,750.002,795.002,795.00-3.62%86,662
Sep 8, 20262,930.002,975.002,860.002,900.002,900.00-184,695
Sep 7, 20263,390.003,390.002,870.002,900.002,900.00-10.77%306,586
Sep 4, 20263,380.003,380.003,200.003,250.003,250.00-22,323
Sep 3, 20263,480.003,480.003,220.003,250.003,250.00-3.56%24,344
Sep 2, 20263,515.003,515.003,310.003,370.003,370.00-2.46%12,820
Sep 1, 20263,360.003,530.003,280.003,455.003,455.002.83%27,478