Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,690.00 | 10,740.00 | 10,460.00 | 10,610.00 | 10,610.00 | 13,547 |
| 2025-10-27 | 10,490.00 | 10,720.00 | 10,100.00 | 10,690.00 | 10,690.00 | 61,858 |
| 2025-10-24 | 10,540.00 | 10,880.00 | 10,350.00 | 10,490.00 | 10,490.00 | 44,931 |
| 2025-10-23 | 10,540.00 | 10,930.00 | 10,330.00 | 10,540.00 | 10,540.00 | 39,077 |
| 2025-10-22 | 10,450.00 | 10,660.00 | 10,260.00 | 10,540.00 | 10,540.00 | 27,295 |
| 2025-10-21 | 10,410.00 | 11,240.00 | 10,210.00 | 10,500.00 | 10,500.00 | 93,965 |
| 2025-10-20 | 10,490.00 | 10,490.00 | 10,220.00 | 10,490.00 | 10,490.00 | 11,986 |
| 2025-10-17 | 10,670.00 | 10,680.00 | 10,350.00 | 10,490.00 | 10,490.00 | 14,017 |
| 2025-10-16 | 10,520.00 | 11,060.00 | 10,520.00 | 10,680.00 | 10,680.00 | 51,009 |
| 2025-10-15 | 9,850.00 | 10,580.00 | 9,850.00 | 10,520.00 | 10,520.00 | 65,304 |
| 2025-10-14 | 10,100.00 | 10,240.00 | 9,430.00 | 9,800.00 | 9,800.00 | 99,978 |
| 2025-10-13 | 10,320.00 | 10,320.00 | 9,900.00 | 10,050.00 | 10,050.00 | 29,427 |
| 2025-10-10 | 10,600.00 | 10,790.00 | 10,150.00 | 10,310.00 | 10,310.00 | 51,050 |
| 2025-10-02 | 10,650.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | 38,194 |
| 2025-10-01 | 10,430.00 | 10,430.00 | 10,090.00 | 10,400.00 | 10,400.00 | 32,734 |
| 2025-09-30 | 10,330.00 | 10,650.00 | 10,280.00 | 10,280.00 | 10,280.00 | 29,154 |
| 2025-09-29 | 10,400.00 | 10,740.00 | 10,260.00 | 10,330.00 | 10,330.00 | 23,415 |
| 2025-09-26 | 10,550.00 | 10,550.00 | 10,170.00 | 10,360.00 | 10,360.00 | 38,758 |
| 2025-09-25 | 10,820.00 | 10,820.00 | 10,450.00 | 10,550.00 | 10,550.00 | 34,992 |
| 2025-09-24 | 11,000.00 | 11,000.00 | 10,460.00 | 10,800.00 | 10,800.00 | 69,518 |
| 2025-09-23 | 11,280.00 | 11,280.00 | 10,870.00 | 10,990.00 | 10,990.00 | 29,963 |
| 2025-09-22 | 11,200.00 | 11,780.00 | 10,940.00 | 11,060.00 | 11,060.00 | 47,675 |
| 2025-09-19 | 11,180.00 | 11,350.00 | 11,000.00 | 11,110.00 | 11,110.00 | 26,817 |
| 2025-09-18 | 11,210.00 | 11,420.00 | 11,080.00 | 11,270.00 | 11,270.00 | 59,016 |
| 2025-09-17 | 11,240.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 26,781 |
| 2025-09-16 | 11,300.00 | 11,500.00 | 11,130.00 | 11,240.00 | 11,240.00 | 22,442 |
| 2025-09-15 | 11,600.00 | 11,650.00 | 11,280.00 | 11,300.00 | 11,300.00 | 31,538 |
| 2025-09-12 | 11,590.00 | 11,780.00 | 11,560.00 | 11,690.00 | 11,690.00 | 20,533 |
| 2025-09-11 | 11,730.00 | 11,950.00 | 11,560.00 | 11,590.00 | 11,590.00 | 19,933 |
| 2025-09-10 | 11,480.00 | 11,900.00 | 11,480.00 | 11,790.00 | 11,790.00 | 41,093 |
| 2025-09-09 | 11,680.00 | 11,740.00 | 11,470.00 | 11,470.00 | 11,470.00 | 20,782 |
| 2025-09-08 | 12,260.00 | 12,260.00 | 11,580.00 | 11,680.00 | 11,680.00 | 55,659 |
| 2025-09-05 | 12,100.00 | 12,450.00 | 12,010.00 | 12,260.00 | 12,260.00 | 24,351 |
| 2025-09-04 | 11,990.00 | 12,400.00 | 11,850.00 | 12,220.00 | 12,220.00 | 34,017 |
| 2025-09-03 | 11,590.00 | 12,300.00 | 11,430.00 | 12,080.00 | 12,080.00 | 50,268 |
| 2025-09-02 | 11,580.00 | 11,990.00 | 11,260.00 | 11,580.00 | 11,580.00 | 20,602 |
| 2025-09-01 | 11,690.00 | 11,780.00 | 11,500.00 | 11,580.00 | 11,580.00 | 12,962 |
| 2025-08-29 | 11,550.00 | 12,210.00 | 11,550.00 | 11,780.00 | 11,780.00 | 20,410 |
| 2025-08-28 | 11,440.00 | 12,250.00 | 11,160.00 | 11,550.00 | 11,550.00 | 87,333 |
| 2025-08-27 | 11,290.00 | 11,560.00 | 11,130.00 | 11,450.00 | 11,450.00 | 22,728 |
| 2025-08-26 | 11,140.00 | 11,190.00 | 10,760.00 | 11,140.00 | 11,140.00 | 27,609 |
| 2025-08-25 | 11,450.00 | 11,610.00 | 10,880.00 | 10,930.00 | 10,930.00 | 93,064 |
| 2025-08-22 | 11,690.00 | 12,230.00 | 11,450.00 | 11,450.00 | 11,450.00 | 92,016 |
| 2025-08-21 | 11,110.00 | 11,870.00 | 10,710.00 | 11,680.00 | 11,680.00 | 141,287 |
| 2025-08-20 | 10,700.00 | 10,920.00 | 10,500.00 | 10,700.00 | 10,700.00 | 34,049 |
| 2025-08-19 | 11,290.00 | 11,620.00 | 10,700.00 | 10,710.00 | 10,710.00 | 41,870 |
| 2025-08-18 | 11,210.00 | 11,700.00 | 11,030.00 | 11,290.00 | 11,290.00 | 41,173 |
| 2025-08-14 | 12,290.00 | 12,290.00 | 11,040.00 | 11,190.00 | 11,190.00 | 39,021 |
| 2025-08-13 | 10,880.00 | 12,140.00 | 10,510.00 | 11,750.00 | 11,750.00 | 94,431 |
| 2025-08-12 | 11,130.00 | 11,350.00 | 10,850.00 | 10,880.00 | 10,880.00 | 26,222 |
| 2025-08-11 | 11,460.00 | 11,460.00 | 10,950.00 | 11,110.00 | 11,110.00 | 12,793 |
| 2025-08-08 | 11,140.00 | 11,380.00 | 11,030.00 | 11,130.00 | 11,130.00 | 13,062 |
| 2025-08-07 | 11,000.00 | 11,350.00 | 10,950.00 | 11,190.00 | 11,190.00 | 10,094 |
| 2025-08-06 | 11,290.00 | 11,300.00 | 10,980.00 | 11,110.00 | 11,110.00 | 13,741 |
| 2025-08-05 | 11,040.00 | 11,280.00 | 10,870.00 | 11,190.00 | 11,190.00 | 12,881 |
| 2025-08-04 | 11,130.00 | 11,250.00 | 10,710.00 | 10,980.00 | 10,980.00 | 21,905 |
| 2025-08-01 | 11,320.00 | 11,450.00 | 11,010.00 | 11,130.00 | 11,130.00 | 21,606 |
| 2025-07-31 | 11,360.00 | 11,580.00 | 11,200.00 | 11,450.00 | 11,450.00 | 12,654 |
| 2025-07-30 | 11,320.00 | 11,600.00 | 11,310.00 | 11,360.00 | 11,360.00 | 16,820 |
| 2025-07-29 | 11,430.00 | 11,430.00 | 10,990.00 | 11,320.00 | 11,320.00 | 7,326 |
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.