See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 371950.KQ stock page

Poongwon Precision Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,010.003,440.003,010.003,235.003,235.00123,616
2026-10-203,285.003,290.003,065.003,180.003,180.0030,288
2026-10-192,945.003,260.002,880.003,180.003,180.0088,988
2026-10-162,690.003,080.002,690.002,965.002,965.00123,537
2026-10-152,870.002,870.002,620.002,680.002,680.0062,035
2026-10-142,780.002,975.002,780.002,895.002,895.0035,460
2026-10-132,950.002,995.002,715.002,830.002,830.0084,720
2026-10-123,085.003,090.002,925.002,950.002,950.00102,206
2026-10-083,470.003,470.003,045.003,120.003,120.00518,011
2026-10-073,040.003,040.002,935.003,030.003,030.00166,180
2026-10-063,005.003,150.002,965.002,985.002,985.0095,188
2026-10-023,120.003,180.002,930.002,980.002,980.0072,787
2026-10-012,940.003,190.002,915.003,120.003,120.00103,971
2026-09-303,140.003,140.002,695.002,950.002,950.00202,719
2026-09-293,150.003,190.003,025.003,145.003,145.0050,674
2026-09-283,070.003,355.003,060.003,195.003,195.00217,487
2026-09-233,125.003,180.002,995.003,065.003,065.00134,775
2026-09-223,220.003,400.003,055.003,140.003,140.00129,787
2026-09-213,400.003,585.003,065.003,220.003,220.00411,856
2026-09-183,360.003,400.003,145.003,390.003,390.00167,240
2026-09-173,605.003,925.003,330.003,360.003,360.00585,881
2026-09-162,870.003,570.002,750.003,505.003,505.00824,406
2026-09-152,940.002,965.002,785.002,875.002,875.00167,413
2026-09-142,815.003,300.002,715.002,790.002,790.00534,574
2026-09-112,790.002,840.002,775.002,825.002,825.0044,266
2026-09-102,870.002,880.002,755.002,825.002,825.00108,617
2026-09-092,900.002,900.002,750.002,795.002,795.0086,788
2026-09-082,930.002,975.002,860.002,900.002,900.00184,695
2026-09-073,390.003,390.002,870.002,900.002,900.00306,586
2026-09-043,380.003,380.003,200.003,250.003,250.0022,323
2026-09-033,480.003,480.003,220.003,250.003,250.0024,344
2026-09-023,515.003,515.003,310.003,370.003,370.0013,122
2026-09-013,360.003,530.003,280.003,455.003,455.0027,881
2026-08-313,200.003,445.003,110.003,360.003,360.0034,867
2026-08-283,410.003,545.003,250.003,325.003,325.0063,112
2026-08-273,600.003,645.003,330.003,410.003,410.0023,719
2026-08-263,400.003,795.003,350.003,530.003,530.00106,549
2026-08-253,335.003,410.003,100.003,350.003,350.0047,511
2026-08-243,500.003,590.003,300.003,335.003,335.0053,206
2026-08-213,915.003,915.003,450.003,480.003,480.00110,162
2026-08-203,925.004,015.003,860.003,915.003,915.0082,715
2026-08-194,110.004,115.003,850.003,900.003,900.00231,530
2026-08-185,010.005,130.004,120.004,120.004,120.00634,307
2026-08-145,690.005,900.005,610.005,880.005,880.0014,884
2026-08-135,740.005,830.005,450.005,730.005,730.0017,739
2026-08-125,130.005,800.005,010.005,730.005,730.0031,301
2026-08-115,100.005,250.005,000.005,130.005,130.008,210
2026-08-105,080.005,140.004,940.005,100.005,100.0012,586
2026-08-074,925.005,030.004,790.004,840.004,840.005,240
2026-08-064,950.005,080.004,845.004,925.004,925.006,315
2026-08-054,855.005,180.004,825.004,980.004,980.0010,645
2026-08-044,725.004,950.004,685.004,855.004,855.0015,375
2026-08-034,430.004,855.004,430.004,730.004,730.0013,908
2026-07-314,115.004,790.004,085.004,730.004,730.0027,826
2026-07-304,295.004,295.004,000.004,005.004,005.0021,641
2026-07-294,640.004,640.004,080.004,185.004,185.0050,725
2026-07-284,895.005,280.004,275.004,535.004,535.0056,342
2026-07-275,350.005,350.004,865.004,900.004,900.0026,523
2026-07-245,600.005,760.005,230.005,260.005,260.0010,875
2026-07-235,590.005,590.005,300.005,550.005,550.007,383
Page 1 of 19 · 1,135 trading daysOlder →

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.