POONGWON PRECISION Co., Ltd. 371950
KRX · South Korea · Electronic Technology
KRW 2,980.00-140.00 (-4.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,980.00 | -4.49% | KRW 3,120.00 | KRW 3,180.00 | KRW 2,930.00 | 72.79K |
| 2026-10-01 | KRW 3,120.00 | +5.76% | KRW 2,940.00 | KRW 3,190.00 | KRW 2,915.00 | 103.97K |
| 2026-09-30 | KRW 2,950.00 | -6.20% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,695.00 | 202.72K |
| 2026-09-29 | KRW 3,145.00 | -1.56% | KRW 3,150.00 | KRW 3,190.00 | KRW 3,025.00 |
| 50.67K |
| 2026-09-28 | KRW 3,195.00 | +4.24% | KRW 3,070.00 | KRW 3,355.00 | KRW 3,060.00 | 217.49K |
| 2026-09-23 | KRW 3,065.00 | -2.39% | KRW 3,125.00 | KRW 3,180.00 | KRW 2,995.00 | 134.78K |
| 2026-09-22 | KRW 3,140.00 | -2.48% | KRW 3,220.00 | KRW 3,400.00 | KRW 3,055.00 | 129.79K |
| 2026-09-21 | KRW 3,220.00 | -5.01% | KRW 3,400.00 | KRW 3,585.00 | KRW 3,065.00 | 411.86K |
| 2026-09-18 | KRW 3,390.00 | +0.89% | KRW 3,360.00 | KRW 3,400.00 | KRW 3,145.00 | 167.24K |
| 2026-09-17 | KRW 3,360.00 | -4.14% | KRW 3,605.00 | KRW 3,925.00 | KRW 3,330.00 | 585.88K |
| 2026-09-16 | KRW 3,505.00 | +21.91% | KRW 2,870.00 | KRW 3,570.00 | KRW 2,750.00 | 824.41K |
| 2026-09-15 | KRW 2,875.00 | +3.05% | KRW 2,940.00 | KRW 2,965.00 | KRW 2,785.00 | 168.41K |
| 2026-09-14 | KRW 2,790.00 | -1.24% | KRW 2,815.00 | KRW 3,300.00 | KRW 2,715.00 | 534.57K |
| 2026-09-11 | KRW 2,825.00 | 0.00% | KRW 2,790.00 | KRW 2,840.00 | KRW 2,775.00 | 44.27K |
| 2026-09-10 | KRW 2,825.00 | +1.07% | KRW 2,870.00 | KRW 2,880.00 | KRW 2,755.00 | 108.62K |
| 2026-09-09 | KRW 2,795.00 | -3.62% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,750.00 | 86.79K |
| 2026-09-08 | KRW 2,900.00 | 0.00% | KRW 2,930.00 | KRW 2,975.00 | KRW 2,860.00 | 184.70K |
| 2026-09-07 | KRW 2,900.00 | -10.77% | KRW 3,390.00 | KRW 3,390.00 | KRW 2,870.00 | 306.59K |
| 2026-09-04 | KRW 3,250.00 | 0.00% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,200.00 | 22.32K |
| 2026-09-03 | KRW 3,250.00 | -3.56% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,220.00 | 24.34K |
| 2026-09-02 | KRW 3,370.00 | -2.46% | KRW 3,515.00 | KRW 3,515.00 | KRW 3,310.00 | 13.12K |
| 2026-09-01 | KRW 3,455.00 | +2.83% | KRW 3,360.00 | KRW 3,530.00 | KRW 3,280.00 | 27.88K |
| 2026-08-31 | KRW 3,360.00 | +1.05% | KRW 3,200.00 | KRW 3,445.00 | KRW 3,110.00 | 34.87K |
| 2026-08-28 | KRW 3,325.00 | -2.49% | KRW 3,410.00 | KRW 3,545.00 | KRW 3,250.00 | 63.11K |
| 2026-08-27 | KRW 3,410.00 | -3.40% | KRW 3,600.00 | KRW 3,645.00 | KRW 3,330.00 | 23.72K |
| 2026-08-26 | KRW 3,530.00 | +5.37% | KRW 3,400.00 | KRW 3,795.00 | KRW 3,350.00 | 106.55K |
| 2026-08-25 | KRW 3,350.00 | +0.45% | KRW 3,335.00 | KRW 3,410.00 | KRW 3,100.00 | 47.51K |
| 2026-08-24 | KRW 3,335.00 | -4.17% | KRW 3,500.00 | KRW 3,590.00 | KRW 3,300.00 | 53.21K |
| 2026-08-21 | KRW 3,480.00 | -11.11% | KRW 3,915.00 | KRW 3,915.00 | KRW 3,450.00 | 110.16K |
| 2026-08-20 | KRW 3,915.00 | +0.38% | KRW 3,925.00 | KRW 4,015.00 | KRW 3,860.00 | 82.72K |
| 2026-08-19 | KRW 3,900.00 | -5.34% | KRW 4,110.00 | KRW 4,115.00 | KRW 3,850.00 | 231.53K |
| 2026-08-18 | KRW 4,120.00 | -29.93% | KRW 5,010.00 | KRW 5,130.00 | KRW 4,120.00 | 634.31K |
| 2026-08-14 | KRW 5,880.00 | +2.62% | KRW 5,690.00 | KRW 5,900.00 | KRW 5,610.00 | 14.88K |
| 2026-08-13 | KRW 5,730.00 | 0.00% | KRW 5,740.00 | KRW 5,830.00 | KRW 5,450.00 | 17.74K |
| 2026-08-12 | KRW 5,730.00 | +11.70% | KRW 5,130.00 | KRW 5,800.00 | KRW 5,010.00 | 31.30K |
| 2026-08-11 | KRW 5,130.00 | +0.59% | KRW 5,100.00 | KRW 5,250.00 | KRW 5,000.00 | 8.21K |
| 2026-08-10 | KRW 5,100.00 | +5.37% | KRW 5,080.00 | KRW 5,140.00 | KRW 4,940.00 | 12.59K |
| 2026-08-07 | KRW 4,840.00 | -1.73% | KRW 4,925.00 | KRW 5,030.00 | KRW 4,790.00 | 5.24K |
| 2026-08-06 | KRW 4,925.00 | -1.10% | KRW 4,950.00 | KRW 5,080.00 | KRW 4,845.00 | 6.32K |
| 2026-08-05 | KRW 4,980.00 | +2.57% | KRW 4,855.00 | KRW 5,180.00 | KRW 4,825.00 | 10.65K |
| 2026-08-04 | KRW 4,855.00 | +2.64% | KRW 4,725.00 | KRW 4,950.00 | KRW 4,685.00 | 15.38K |
| 2026-08-03 | KRW 4,730.00 | 0.00% | KRW 4,430.00 | KRW 4,855.00 | KRW 4,430.00 | 13.91K |
| 2026-07-31 | KRW 4,730.00 | +18.10% | KRW 4,115.00 | KRW 4,790.00 | KRW 4,085.00 | 27.83K |
| 2026-07-30 | KRW 4,005.00 | -4.30% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,000.00 | 21.64K |
| 2026-07-29 | KRW 4,185.00 | -7.72% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,080.00 | 50.73K |
| 2026-07-28 | KRW 4,535.00 | -7.45% | KRW 4,895.00 | KRW 5,280.00 | KRW 4,275.00 | 56.34K |
| 2026-07-27 | KRW 4,900.00 | -6.84% | KRW 5,350.00 | KRW 5,350.00 | KRW 4,865.00 | 26.52K |
| 2026-07-24 | KRW 5,260.00 | -5.23% | KRW 5,600.00 | KRW 5,760.00 | KRW 5,230.00 | 10.88K |
| 2026-07-23 | KRW 5,550.00 | +4.32% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,300.00 | 7.38K |
| 2026-07-22 | KRW 5,320.00 | -4.14% | KRW 5,550.00 | KRW 5,800.00 | KRW 5,070.00 | 28.34K |
| 2026-07-21 | KRW 5,550.00 | -0.89% | KRW 5,550.00 | KRW 5,950.00 | KRW 5,360.00 | 10.20K |
| 2026-07-20 | KRW 5,600.00 | -3.45% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,590.00 | 7.12K |
| 2026-07-16 | KRW 5,800.00 | +0.69% | KRW 5,760.00 | KRW 5,930.00 | KRW 5,420.00 | 16.81K |
| 2026-07-15 | KRW 5,760.00 | +3.97% | KRW 5,800.00 | KRW 5,810.00 | KRW 5,480.00 | 23.42K |
| 2026-07-14 | KRW 5,540.00 | -7.51% | KRW 6,000.00 | KRW 6,180.00 | KRW 5,410.00 | 36.27K |
| 2026-07-13 | KRW 5,990.00 | -2.12% | KRW 6,120.00 | KRW 6,480.00 | KRW 5,710.00 | 18.72K |
| 2026-07-10 | KRW 6,120.00 | +8.70% | KRW 5,660.00 | KRW 6,180.00 | KRW 5,660.00 | 18.98K |
| 2026-07-09 | KRW 5,630.00 | -5.70% | KRW 5,930.00 | KRW 6,180.00 | KRW 5,590.00 | 26.20K |
| 2026-07-08 | KRW 5,970.00 | -7.44% | KRW 6,450.00 | KRW 6,600.00 | KRW 5,910.00 | 30.56K |
| 2026-07-07 | KRW 6,450.00 | -5.70% | KRW 6,650.00 | KRW 6,980.00 | KRW 6,390.00 | 21.29K |
| 2026-07-06 | KRW 6,840.00 | -2.56% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,590.00 | 10.16K |
| 2026-07-03 | KRW 7,020.00 | -0.85% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,690.00 | 20.25K |
| 2026-07-02 | KRW 7,080.00 | -1.53% | KRW 7,190.00 | KRW 7,250.00 | KRW 6,800.00 | 22.92K |
| 2026-07-01 | KRW 7,190.00 | -0.14% | KRW 7,350.00 | KRW 7,570.00 | KRW 7,000.00 | 51.53K |
| 2026-06-30 | KRW 7,200.00 | +2.86% | KRW 6,840.00 | KRW 7,400.00 | KRW 6,840.00 | 24.74K |
| 2026-06-29 | KRW 7,000.00 | +9.38% | KRW 6,600.00 | KRW 7,080.00 | KRW 6,550.00 | 14.31K |
| 2026-06-26 | KRW 6,400.00 | -7.11% | KRW 6,600.00 | KRW 7,100.00 | KRW 6,400.00 | 33.18K |
| 2026-06-25 | KRW 6,890.00 | +2.53% | KRW 6,730.00 | KRW 7,180.00 | KRW 6,690.00 | 26.12K |
| 2026-06-24 | KRW 6,720.00 | -0.44% | KRW 6,680.00 | KRW 6,730.00 | KRW 6,430.00 | 22.79K |
| 2026-06-23 | KRW 6,750.00 | -0.30% | KRW 6,720.00 | KRW 6,900.00 | KRW 6,480.00 | 24.71K |
| 2026-06-22 | KRW 6,770.00 | -0.59% | KRW 6,810.00 | KRW 6,910.00 | KRW 6,600.00 | 23.48K |
| 2026-06-19 | KRW 6,810.00 | -5.29% | KRW 7,190.00 | KRW 7,300.00 | KRW 6,780.00 | 37.38K |
| 2026-06-18 | KRW 7,190.00 | -3.23% | KRW 7,430.00 | KRW 7,430.00 | KRW 6,990.00 | 26.74K |
| 2026-06-17 | KRW 7,430.00 | +2.48% | KRW 7,250.00 | KRW 7,460.00 | KRW 7,250.00 | 16.77K |
| 2026-06-16 | KRW 7,250.00 | -3.46% | KRW 7,510.00 | KRW 7,730.00 | KRW 7,230.00 | 20.66K |
| 2026-06-15 | KRW 7,510.00 | -6.13% | KRW 8,160.00 | KRW 8,170.00 | KRW 7,350.00 | 43.29K |
| 2026-06-12 | KRW 8,000.00 | +8.84% | KRW 7,350.00 | KRW 8,060.00 | KRW 7,350.00 | 68.75K |
| 2026-06-11 | KRW 7,350.00 | +5.91% | KRW 6,940.00 | KRW 7,470.00 | KRW 6,800.00 | 26.52K |
| 2026-06-10 | KRW 6,940.00 | +0.58% | KRW 6,750.00 | KRW 7,180.00 | KRW 6,600.00 | 407 |
| 2026-06-09 | KRW 6,900.00 | -1.43% | KRW 7,000.00 | KRW 7,210.00 | KRW 6,770.00 | 79.22K |
| 2026-06-08 | KRW 7,000.00 | -4.37% | KRW 6,900.00 | KRW 7,210.00 | KRW 6,590.00 | 57.52K |
| 2026-06-05 | KRW 7,320.00 | -6.03% | KRW 7,790.00 | KRW 7,980.00 | KRW 7,110.00 | 127.94K |
| 2026-06-04 | KRW 7,790.00 | +2.37% | KRW 7,610.00 | KRW 8,170.00 | KRW 7,570.00 | 55.82K |
| 2026-06-02 | KRW 7,610.00 | -7.20% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,560.00 | 65.47K |
| 2026-06-01 | KRW 8,200.00 | +3.67% | KRW 7,920.00 | KRW 9,670.00 | KRW 7,490.00 | 275.68K |
| 2026-05-29 | KRW 7,910.00 | +1.41% | KRW 7,800.00 | KRW 7,910.00 | KRW 7,300.00 | 71.68K |
| 2026-05-28 | KRW 7,800.00 | -3.58% | KRW 8,090.00 | KRW 8,180.00 | KRW 7,410.00 | 118.16K |
| 2026-05-27 | KRW 8,090.00 | -4.82% | KRW 8,500.00 | KRW 8,500.00 | KRW 7,960.00 | 73.07K |
| 2026-05-26 | KRW 8,500.00 | -2.52% | KRW 9,390.00 | KRW 9,390.00 | KRW 8,420.00 | 75.45K |
| 2026-05-22 | KRW 8,720.00 | +6.08% | KRW 8,240.00 | KRW 8,900.00 | KRW 8,240.00 | 64.20K |