Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,590.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 7,383 |
| 2026-07-22 | 5,550.00 | 5,800.00 | 5,070.00 | 5,320.00 | 5,320.00 | 28,339 |
| 2026-07-21 | 5,550.00 | 5,950.00 | 5,360.00 | 5,550.00 | 5,550.00 | 10,203 |
| 2026-07-20 | 5,980.00 | 5,980.00 | 5,590.00 | 5,600.00 | 5,600.00 | 7,123 |
| 2026-07-16 | 5,760.00 | 5,930.00 | 5,420.00 | 5,800.00 | 5,800.00 | 16,813 |
| 2026-07-15 | 5,800.00 | 5,810.00 | 5,480.00 | 5,760.00 | 5,760.00 | 23,418 |
| 2026-07-14 | 6,000.00 | 6,180.00 | 5,410.00 | 5,540.00 | 5,540.00 | 36,269 |
| 2026-07-13 | 6,120.00 | 6,480.00 | 5,710.00 | 5,990.00 | 5,990.00 | 18,718 |
| 2026-07-10 | 5,660.00 | 6,180.00 | 5,660.00 | 6,120.00 | 6,120.00 | 18,981 |
| 2026-07-09 | 5,930.00 | 6,180.00 | 5,590.00 | 5,630.00 | 5,630.00 | 26,200 |
| 2026-07-08 | 6,450.00 | 6,600.00 | 5,910.00 | 5,970.00 | 5,970.00 | 30,557 |
| 2026-07-07 | 6,650.00 | 6,980.00 | 6,390.00 | 6,450.00 | 6,450.00 | 21,294 |
| 2026-07-06 | 7,100.00 | 7,100.00 | 6,590.00 | 6,840.00 | 6,840.00 | 10,162 |
| 2026-07-03 | 7,050.00 | 7,050.00 | 6,690.00 | 7,020.00 | 7,020.00 | 20,253 |
| 2026-07-02 | 7,190.00 | 7,250.00 | 6,800.00 | 7,080.00 | 7,080.00 | 22,918 |
| 2026-07-01 | 7,350.00 | 7,570.00 | 7,000.00 | 7,190.00 | 7,190.00 | 51,526 |
| 2026-06-30 | 6,840.00 | 7,400.00 | 6,840.00 | 7,200.00 | 7,200.00 | 24,743 |
| 2026-06-29 | 6,600.00 | 7,080.00 | 6,550.00 | 7,000.00 | 7,000.00 | 14,313 |
| 2026-06-26 | 6,600.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | 33,176 |
| 2026-06-25 | 6,730.00 | 7,180.00 | 6,690.00 | 6,890.00 | 6,890.00 | 26,116 |
| 2026-06-24 | 6,680.00 | 6,730.00 | 6,430.00 | 6,720.00 | 6,720.00 | 22,793 |
| 2026-06-23 | 6,720.00 | 6,900.00 | 6,480.00 | 6,750.00 | 6,750.00 | 24,710 |
| 2026-06-22 | 6,810.00 | 6,910.00 | 6,600.00 | 6,770.00 | 6,770.00 | 23,480 |
| 2026-06-19 | 7,190.00 | 7,300.00 | 6,780.00 | 6,810.00 | 6,810.00 | 37,376 |
| 2026-06-18 | 7,430.00 | 7,430.00 | 6,990.00 | 7,190.00 | 7,190.00 | 26,738 |
| 2026-06-17 | 7,250.00 | 7,460.00 | 7,250.00 | 7,430.00 | 7,430.00 | 16,774 |
| 2026-06-16 | 7,510.00 | 7,730.00 | 7,230.00 | 7,250.00 | 7,250.00 | 20,657 |
| 2026-06-15 | 8,160.00 | 8,170.00 | 7,350.00 | 7,510.00 | 7,510.00 | 43,286 |
| 2026-06-12 | 7,350.00 | 8,060.00 | 7,350.00 | 8,000.00 | 8,000.00 | 68,746 |
| 2026-06-11 | 6,940.00 | 7,470.00 | 6,800.00 | 7,350.00 | 7,350.00 | 26,521 |
| 2026-06-10 | 6,750.00 | 7,180.00 | 6,600.00 | 6,940.00 | 6,940.00 | 39,993 |
| 2026-06-09 | 7,000.00 | 7,210.00 | 6,770.00 | 6,900.00 | 6,900.00 | 79,223 |
| 2026-06-08 | 6,900.00 | 7,210.00 | 6,590.00 | 7,000.00 | 7,000.00 | 57,521 |
| 2026-06-05 | 7,790.00 | 7,980.00 | 7,110.00 | 7,320.00 | 7,320.00 | 127,944 |
| 2026-06-04 | 7,610.00 | 8,170.00 | 7,570.00 | 7,790.00 | 7,790.00 | 55,823 |
| 2026-06-02 | 8,180.00 | 8,180.00 | 7,560.00 | 7,610.00 | 7,610.00 | 65,466 |
| 2026-06-01 | 7,920.00 | 9,670.00 | 7,490.00 | 8,200.00 | 8,200.00 | 275,682 |
| 2026-05-29 | 7,800.00 | 7,910.00 | 7,300.00 | 7,910.00 | 7,910.00 | 71,680 |
| 2026-05-28 | 8,090.00 | 8,180.00 | 7,410.00 | 7,800.00 | 7,800.00 | 118,161 |
| 2026-05-27 | 8,500.00 | 8,500.00 | 7,960.00 | 8,090.00 | 8,090.00 | 73,071 |
| 2026-05-26 | 9,390.00 | 9,390.00 | 8,420.00 | 8,500.00 | 8,500.00 | 75,453 |
| 2026-05-22 | 8,240.00 | 8,900.00 | 8,240.00 | 8,720.00 | 8,720.00 | 64,203 |
| 2026-05-21 | 8,300.00 | 8,720.00 | 8,180.00 | 8,220.00 | 8,220.00 | 44,841 |
| 2026-05-20 | 8,780.00 | 8,990.00 | 8,180.00 | 8,220.00 | 8,220.00 | 86,665 |
| 2026-05-19 | 9,350.00 | 9,350.00 | 8,700.00 | 8,780.00 | 8,780.00 | 30,546 |
| 2026-05-18 | 8,820.00 | 9,440.00 | 8,400.00 | 8,930.00 | 8,930.00 | 59,462 |
| 2026-05-15 | 9,760.00 | 10,000.00 | 9,200.00 | 9,220.00 | 9,220.00 | 104,143 |
| 2026-05-14 | 9,880.00 | 10,200.00 | 9,600.00 | 9,760.00 | 9,760.00 | 31,415 |
| 2026-05-13 | 9,560.00 | 9,970.00 | 9,430.00 | 9,880.00 | 9,880.00 | 73,756 |
| 2026-05-12 | 10,980.00 | 10,980.00 | 9,540.00 | 9,710.00 | 9,710.00 | 205,211 |
| 2026-05-11 | 10,200.00 | 11,600.00 | 10,100.00 | 10,980.00 | 10,980.00 | 421,830 |
| 2026-05-08 | 9,800.00 | 10,100.00 | 9,670.00 | 9,710.00 | 9,710.00 | 74,046 |
| 2026-05-07 | 10,050.00 | 10,140.00 | 9,670.00 | 9,700.00 | 9,700.00 | 65,135 |
| 2026-05-06 | 10,290.00 | 10,370.00 | 9,780.00 | 10,050.00 | 10,050.00 | 164,326 |
| 2026-05-04 | 10,650.00 | 10,940.00 | 10,170.00 | 10,290.00 | 10,290.00 | 94,677 |
| 2026-04-30 | 10,650.00 | 10,810.00 | 10,470.00 | 10,640.00 | 10,640.00 | 54,071 |
| 2026-04-29 | 10,860.00 | 10,970.00 | 10,660.00 | 10,670.00 | 10,670.00 | 35,316 |
| 2026-04-28 | 11,120.00 | 11,140.00 | 10,820.00 | 10,860.00 | 10,860.00 | 60,367 |
| 2026-04-27 | 11,080.00 | 11,190.00 | 10,920.00 | 11,100.00 | 11,100.00 | 29,199 |
| 2026-04-24 | 10,950.00 | 11,190.00 | 10,650.00 | 11,070.00 | 11,070.00 | 45,660 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.