Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,010.00 | 3,440.00 | 3,010.00 | 3,235.00 | 3,235.00 | 123,616 |
| 2026-10-20 | 3,285.00 | 3,290.00 | 3,065.00 | 3,180.00 | 3,180.00 | 30,288 |
| 2026-10-19 | 2,945.00 | 3,260.00 | 2,880.00 | 3,180.00 | 3,180.00 | 88,988 |
| 2026-10-16 | 2,690.00 | 3,080.00 | 2,690.00 | 2,965.00 | 2,965.00 | 123,537 |
| 2026-10-15 | 2,870.00 | 2,870.00 | 2,620.00 | 2,680.00 | 2,680.00 | 62,035 |
| 2026-10-14 | 2,780.00 | 2,975.00 | 2,780.00 | 2,895.00 | 2,895.00 | 35,460 |
| 2026-10-13 | 2,950.00 | 2,995.00 | 2,715.00 | 2,830.00 | 2,830.00 | 84,720 |
| 2026-10-12 | 3,085.00 | 3,090.00 | 2,925.00 | 2,950.00 | 2,950.00 | 102,206 |
| 2026-10-08 | 3,470.00 | 3,470.00 | 3,045.00 | 3,120.00 | 3,120.00 | 518,011 |
| 2026-10-07 | 3,040.00 | 3,040.00 | 2,935.00 | 3,030.00 | 3,030.00 | 166,180 |
| 2026-10-06 | 3,005.00 | 3,150.00 | 2,965.00 | 2,985.00 | 2,985.00 | 95,188 |
| 2026-10-02 | 3,120.00 | 3,180.00 | 2,930.00 | 2,980.00 | 2,980.00 | 72,787 |
| 2026-10-01 | 2,940.00 | 3,190.00 | 2,915.00 | 3,120.00 | 3,120.00 | 103,971 |
| 2026-09-30 | 3,140.00 | 3,140.00 | 2,695.00 | 2,950.00 | 2,950.00 | 202,719 |
| 2026-09-29 | 3,150.00 | 3,190.00 | 3,025.00 | 3,145.00 | 3,145.00 | 50,674 |
| 2026-09-28 | 3,070.00 | 3,355.00 | 3,060.00 | 3,195.00 | 3,195.00 | 217,487 |
| 2026-09-23 | 3,125.00 | 3,180.00 | 2,995.00 | 3,065.00 | 3,065.00 | 134,775 |
| 2026-09-22 | 3,220.00 | 3,400.00 | 3,055.00 | 3,140.00 | 3,140.00 | 129,787 |
| 2026-09-21 | 3,400.00 | 3,585.00 | 3,065.00 | 3,220.00 | 3,220.00 | 411,856 |
| 2026-09-18 | 3,360.00 | 3,400.00 | 3,145.00 | 3,390.00 | 3,390.00 | 167,240 |
| 2026-09-17 | 3,605.00 | 3,925.00 | 3,330.00 | 3,360.00 | 3,360.00 | 585,881 |
| 2026-09-16 | 2,870.00 | 3,570.00 | 2,750.00 | 3,505.00 | 3,505.00 | 824,406 |
| 2026-09-15 | 2,940.00 | 2,965.00 | 2,785.00 | 2,875.00 | 2,875.00 | 167,413 |
| 2026-09-14 | 2,815.00 | 3,300.00 | 2,715.00 | 2,790.00 | 2,790.00 | 534,574 |
| 2026-09-11 | 2,790.00 | 2,840.00 | 2,775.00 | 2,825.00 | 2,825.00 | 44,266 |
| 2026-09-10 | 2,870.00 | 2,880.00 | 2,755.00 | 2,825.00 | 2,825.00 | 108,617 |
| 2026-09-09 | 2,900.00 | 2,900.00 | 2,750.00 | 2,795.00 | 2,795.00 | 86,788 |
| 2026-09-08 | 2,930.00 | 2,975.00 | 2,860.00 | 2,900.00 | 2,900.00 | 184,695 |
| 2026-09-07 | 3,390.00 | 3,390.00 | 2,870.00 | 2,900.00 | 2,900.00 | 306,586 |
| 2026-09-04 | 3,380.00 | 3,380.00 | 3,200.00 | 3,250.00 | 3,250.00 | 22,323 |
| 2026-09-03 | 3,480.00 | 3,480.00 | 3,220.00 | 3,250.00 | 3,250.00 | 24,344 |
| 2026-09-02 | 3,515.00 | 3,515.00 | 3,310.00 | 3,370.00 | 3,370.00 | 13,122 |
| 2026-09-01 | 3,360.00 | 3,530.00 | 3,280.00 | 3,455.00 | 3,455.00 | 27,881 |
| 2026-08-31 | 3,200.00 | 3,445.00 | 3,110.00 | 3,360.00 | 3,360.00 | 34,867 |
| 2026-08-28 | 3,410.00 | 3,545.00 | 3,250.00 | 3,325.00 | 3,325.00 | 63,112 |
| 2026-08-27 | 3,600.00 | 3,645.00 | 3,330.00 | 3,410.00 | 3,410.00 | 23,719 |
| 2026-08-26 | 3,400.00 | 3,795.00 | 3,350.00 | 3,530.00 | 3,530.00 | 106,549 |
| 2026-08-25 | 3,335.00 | 3,410.00 | 3,100.00 | 3,350.00 | 3,350.00 | 47,511 |
| 2026-08-24 | 3,500.00 | 3,590.00 | 3,300.00 | 3,335.00 | 3,335.00 | 53,206 |
| 2026-08-21 | 3,915.00 | 3,915.00 | 3,450.00 | 3,480.00 | 3,480.00 | 110,162 |
| 2026-08-20 | 3,925.00 | 4,015.00 | 3,860.00 | 3,915.00 | 3,915.00 | 82,715 |
| 2026-08-19 | 4,110.00 | 4,115.00 | 3,850.00 | 3,900.00 | 3,900.00 | 231,530 |
| 2026-08-18 | 5,010.00 | 5,130.00 | 4,120.00 | 4,120.00 | 4,120.00 | 634,307 |
| 2026-08-14 | 5,690.00 | 5,900.00 | 5,610.00 | 5,880.00 | 5,880.00 | 14,884 |
| 2026-08-13 | 5,740.00 | 5,830.00 | 5,450.00 | 5,730.00 | 5,730.00 | 17,739 |
| 2026-08-12 | 5,130.00 | 5,800.00 | 5,010.00 | 5,730.00 | 5,730.00 | 31,301 |
| 2026-08-11 | 5,100.00 | 5,250.00 | 5,000.00 | 5,130.00 | 5,130.00 | 8,210 |
| 2026-08-10 | 5,080.00 | 5,140.00 | 4,940.00 | 5,100.00 | 5,100.00 | 12,586 |
| 2026-08-07 | 4,925.00 | 5,030.00 | 4,790.00 | 4,840.00 | 4,840.00 | 5,240 |
| 2026-08-06 | 4,950.00 | 5,080.00 | 4,845.00 | 4,925.00 | 4,925.00 | 6,315 |
| 2026-08-05 | 4,855.00 | 5,180.00 | 4,825.00 | 4,980.00 | 4,980.00 | 10,645 |
| 2026-08-04 | 4,725.00 | 4,950.00 | 4,685.00 | 4,855.00 | 4,855.00 | 15,375 |
| 2026-08-03 | 4,430.00 | 4,855.00 | 4,430.00 | 4,730.00 | 4,730.00 | 13,908 |
| 2026-07-31 | 4,115.00 | 4,790.00 | 4,085.00 | 4,730.00 | 4,730.00 | 27,826 |
| 2026-07-30 | 4,295.00 | 4,295.00 | 4,000.00 | 4,005.00 | 4,005.00 | 21,641 |
| 2026-07-29 | 4,640.00 | 4,640.00 | 4,080.00 | 4,185.00 | 4,185.00 | 50,725 |
| 2026-07-28 | 4,895.00 | 5,280.00 | 4,275.00 | 4,535.00 | 4,535.00 | 56,342 |
| 2026-07-27 | 5,350.00 | 5,350.00 | 4,865.00 | 4,900.00 | 4,900.00 | 26,523 |
| 2026-07-24 | 5,600.00 | 5,760.00 | 5,230.00 | 5,260.00 | 5,260.00 | 10,875 |
| 2026-07-23 | 5,590.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,550.00 | 7,383 |
Page 1 of 3 · 121 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.