POONGWON PRECISION Co., Ltd. 371950
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.980,00-140,00 (-%4,49)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |