Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,000.00 | 11,170.00 | 10,840.00 | 11,000.00 | 11,000.00 | 30,644 |
| 2026-04-21 | 11,380.00 | 11,520.00 | 10,900.00 | 11,000.00 | 11,000.00 | 71,532 |
| 2026-04-20 | 11,120.00 | 11,440.00 | 10,880.00 | 11,190.00 | 11,190.00 | 43,565 |
| 2026-04-17 | 11,590.00 | 11,600.00 | 10,950.00 | 11,120.00 | 11,120.00 | 70,243 |
| 2026-04-16 | 11,280.00 | 11,610.00 | 11,080.00 | 11,370.00 | 11,370.00 | 64,587 |
| 2026-04-15 | 11,010.00 | 11,290.00 | 10,870.00 | 11,280.00 | 11,280.00 | 72,135 |
| 2026-04-14 | 10,850.00 | 11,410.00 | 10,620.00 | 10,880.00 | 10,880.00 | 101,193 |
| 2026-04-13 | 11,090.00 | 11,090.00 | 10,630.00 | 10,820.00 | 10,820.00 | 95,053 |
| 2026-04-10 | 11,200.00 | 11,480.00 | 11,040.00 | 11,200.00 | 11,200.00 | 49,964 |
| 2026-04-09 | 11,700.00 | 11,770.00 | 11,100.00 | 11,190.00 | 11,190.00 | 34,596 |
| 2026-04-08 | 11,800.00 | 11,960.00 | 11,100.00 | 11,710.00 | 11,710.00 | 65,180 |
| 2026-04-07 | 11,850.00 | 11,850.00 | 10,740.00 | 11,000.00 | 11,000.00 | 625,182 |
| 2026-04-06 | 11,850.00 | 12,370.00 | 11,670.00 | 11,850.00 | 11,850.00 | 34,891 |
| 2026-04-03 | 12,250.00 | 12,770.00 | 11,670.00 | 11,850.00 | 11,850.00 | 62,744 |
| 2026-04-02 | 12,600.00 | 13,070.00 | 11,900.00 | 12,210.00 | 12,210.00 | 74,133 |
| 2026-04-01 | 12,520.00 | 13,160.00 | 12,370.00 | 12,570.00 | 12,570.00 | 71,518 |
| 2026-03-31 | 12,990.00 | 13,810.00 | 12,170.00 | 12,250.00 | 12,250.00 | 88,136 |
| 2026-03-30 | 13,950.00 | 13,950.00 | 12,750.00 | 13,210.00 | 13,210.00 | 76,431 |
| 2026-03-27 | 12,510.00 | 14,500.00 | 11,910.00 | 14,070.00 | 14,070.00 | 190,714 |
| 2026-03-26 | 13,300.00 | 13,640.00 | 12,510.00 | 12,510.00 | 12,510.00 | 55,837 |
| 2026-03-25 | 12,780.00 | 13,900.00 | 12,700.00 | 13,510.00 | 13,510.00 | 88,539 |
| 2026-03-24 | 13,240.00 | 13,240.00 | 12,530.00 | 12,740.00 | 12,740.00 | 85,127 |
| 2026-03-23 | 12,810.00 | 12,810.00 | 12,100.00 | 12,530.00 | 12,530.00 | 122,922 |
| 2026-03-20 | 13,460.00 | 13,960.00 | 13,000.00 | 13,210.00 | 13,210.00 | 199,739 |
| 2026-03-19 | 14,790.00 | 14,790.00 | 13,180.00 | 13,250.00 | 13,250.00 | 282,630 |
| 2026-03-18 | 15,800.00 | 16,245.00 | 14,570.00 | 14,850.00 | 14,850.00 | 300,769 |
| 2026-03-17 | 17,200.00 | 17,300.00 | 15,690.00 | 15,800.00 | 15,800.00 | 286,234 |
| 2026-03-16 | 19,190.00 | 19,560.00 | 16,910.00 | 17,200.00 | 17,200.00 | 330,627 |
| 2026-03-13 | 19,250.00 | 19,970.00 | 16,100.00 | 19,190.00 | 19,190.00 | 1,183,028 |
| 2026-03-12 | 14,600.00 | 15,800.00 | 14,600.00 | 15,800.00 | 15,800.00 | 141,384 |
| 2026-03-11 | 14,500.00 | 15,380.00 | 13,920.00 | 14,600.00 | 14,600.00 | 115,057 |
| 2026-03-10 | 14,990.00 | 15,990.00 | 14,000.00 | 14,300.00 | 14,300.00 | 141,409 |
| 2026-03-09 | 13,700.00 | 14,290.00 | 13,220.00 | 14,130.00 | 14,130.00 | 127,685 |
| 2026-03-06 | 14,910.00 | 15,230.00 | 14,210.00 | 15,070.00 | 15,070.00 | 100,769 |
| 2026-03-05 | 14,550.00 | 15,140.00 | 13,160.00 | 14,920.00 | 14,920.00 | 374,049 |
| 2026-03-04 | 15,000.00 | 15,450.00 | 11,400.00 | 11,970.00 | 11,970.00 | 773,977 |
| 2026-03-03 | 18,300.00 | 18,300.00 | 15,180.00 | 15,890.00 | 15,890.00 | 292,918 |
| 2026-02-27 | 17,680.00 | 19,200.00 | 17,680.00 | 18,560.00 | 18,560.00 | 182,136 |
| 2026-02-26 | 18,260.00 | 18,690.00 | 17,340.00 | 17,680.00 | 17,680.00 | 101,751 |
| 2026-02-25 | 18,080.00 | 18,870.00 | 17,270.00 | 18,260.00 | 18,260.00 | 166,389 |
| 2026-02-24 | 17,500.00 | 19,800.00 | 17,500.00 | 18,060.00 | 18,060.00 | 418,726 |
| 2026-02-23 | 16,880.00 | 17,960.00 | 15,800.00 | 17,270.00 | 17,270.00 | 389,126 |
| 2026-02-20 | 14,300.00 | 17,600.00 | 13,700.00 | 16,880.00 | 16,880.00 | 925,306 |
| 2026-02-19 | 14,050.00 | 14,370.00 | 12,800.00 | 13,990.00 | 13,990.00 | 201,747 |
| 2026-02-13 | 13,950.00 | 14,700.00 | 13,650.00 | 14,050.00 | 14,050.00 | 168,714 |
| 2026-02-12 | 14,100.00 | 14,460.00 | 13,850.00 | 13,900.00 | 13,900.00 | 91,864 |
| 2026-02-11 | 13,770.00 | 14,700.00 | 13,070.00 | 13,800.00 | 13,800.00 | 168,844 |
| 2026-02-10 | 14,890.00 | 14,890.00 | 13,600.00 | 13,780.00 | 13,780.00 | 153,487 |
| 2026-02-09 | 14,300.00 | 14,900.00 | 13,350.00 | 14,600.00 | 14,600.00 | 526,651 |
| 2026-02-06 | 10,610.00 | 13,790.00 | 9,800.00 | 13,740.00 | 13,740.00 | 888,718 |
| 2026-02-05 | 12,010.00 | 12,310.00 | 9,970.00 | 10,610.00 | 10,610.00 | 645,878 |
| 2026-02-04 | 12,900.00 | 12,900.00 | 12,050.00 | 12,700.00 | 12,700.00 | 103,209 |
| 2026-02-03 | 11,650.00 | 12,970.00 | 11,500.00 | 12,950.00 | 12,950.00 | 177,486 |
| 2026-02-02 | 10,940.00 | 12,030.00 | 10,620.00 | 11,710.00 | 11,710.00 | 97,108 |
| 2026-01-30 | 10,820.00 | 11,240.00 | 10,440.00 | 10,950.00 | 10,950.00 | 63,517 |
| 2026-01-29 | 11,100.00 | 11,100.00 | 10,500.00 | 10,820.00 | 10,820.00 | 43,680 |
| 2026-01-28 | 11,110.00 | 11,200.00 | 10,700.00 | 10,820.00 | 10,820.00 | 66,815 |
| 2026-01-27 | 11,380.00 | 11,620.00 | 11,030.00 | 11,110.00 | 11,110.00 | 39,524 |
| 2026-01-26 | 11,650.00 | 11,650.00 | 11,240.00 | 11,380.00 | 11,380.00 | 34,250 |
| 2026-01-23 | 11,740.00 | 11,840.00 | 11,450.00 | 11,590.00 | 11,590.00 | 33,021 |
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.