POONGWON PRECISION CO.,Ltd. (KOSDAQ:371950)
South Korea
· Delayed Price · Currency is KRW 10,910
+520 (5.00%)
At close: Dec 5, 2025
KOSDAQ:371950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,390.00 | 11,870.00 | 9,900.00 | 10,910.00 | 10,910.00 | 5.00% | 216,080 |
| Dec 4, 2025 | 10,220.00 | 10,400.00 | 9,870.00 | 10,390.00 | 10,390.00 | 2.87% | 40,912 |
| Dec 3, 2025 | 10,060.00 | 10,340.00 | 9,800.00 | 10,100.00 | 10,100.00 | 0.40% | 25,522 |
| Dec 2, 2025 | 10,200.00 | 10,470.00 | 9,690.00 | 10,060.00 | 10,060.00 | -0.30% | 41,150 |
| Dec 1, 2025 | 9,510.00 | 10,460.00 | 9,510.00 | 10,090.00 | 10,090.00 | 6.32% | 65,746 |
| Nov 28, 2025 | 8,890.00 | 9,500.00 | 8,890.00 | 9,490.00 | 9,490.00 | 6.75% | 22,749 |
| Nov 27, 2025 | 9,000.00 | 9,050.00 | 8,800.00 | 8,890.00 | 8,890.00 | - | 18,351 |
| Nov 26, 2025 | 8,790.00 | 8,990.00 | 8,710.00 | 8,890.00 | 8,890.00 | 1.14% | 13,266 |
| Nov 25, 2025 | 8,800.00 | 9,040.00 | 8,630.00 | 8,790.00 | 8,790.00 | -1.12% | 16,927 |
| Nov 24, 2025 | 9,240.00 | 9,240.00 | 8,720.00 | 8,890.00 | 8,890.00 | -3.68% | 25,869 |
| Nov 21, 2025 | 9,290.00 | 9,290.00 | 8,810.00 | 9,230.00 | 9,230.00 | -0.65% | 19,741 |
| Nov 20, 2025 | 8,610.00 | 9,300.00 | 8,610.00 | 9,290.00 | 9,290.00 | 7.03% | 28,475 |
| Nov 19, 2025 | 8,800.00 | 9,020.00 | 8,400.00 | 8,680.00 | 8,680.00 | -1.36% | 40,010 |
| Nov 18, 2025 | 9,040.00 | 9,350.00 | 8,620.00 | 8,800.00 | 8,800.00 | -2.65% | 41,610 |
| Nov 17, 2025 | 9,400.00 | 9,430.00 | 8,900.00 | 9,040.00 | 9,040.00 | -4.84% | 39,237 |
| Nov 14, 2025 | 9,430.00 | 9,670.00 | 9,110.00 | 9,500.00 | 9,500.00 | - | 17,054 |
| Nov 13, 2025 | 9,490.00 | 9,560.00 | 9,210.00 | 9,500.00 | 9,500.00 | 1.28% | 19,778 |
| Nov 12, 2025 | 9,680.00 | 9,680.00 | 9,000.00 | 9,380.00 | 9,380.00 | 0.86% | 51,223 |
| Nov 11, 2025 | 9,450.00 | 9,670.00 | 9,290.00 | 9,300.00 | 9,300.00 | -0.96% | 16,412 |
| Nov 10, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,390.00 | 9,390.00 | 2.29% | 21,652 |
| Nov 7, 2025 | 9,350.00 | 9,570.00 | 9,010.00 | 9,180.00 | 9,180.00 | -2.34% | 49,791 |
| Nov 6, 2025 | 9,600.00 | 9,860.00 | 9,370.00 | 9,400.00 | 9,400.00 | -2.08% | 25,944 |
| Nov 5, 2025 | 10,000.00 | 10,030.00 | 9,410.00 | 9,600.00 | 9,600.00 | -3.90% | 48,160 |
| Nov 4, 2025 | 9,950.00 | 10,300.00 | 9,920.00 | 9,990.00 | 9,990.00 | -0.20% | 29,177 |
| Nov 3, 2025 | 10,080.00 | 10,300.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.69% | 32,121 |
| Oct 31, 2025 | 10,140.00 | 10,250.00 | 10,020.00 | 10,080.00 | 10,080.00 | -0.59% | 22,115 |
| Oct 30, 2025 | 10,400.00 | 10,400.00 | 10,120.00 | 10,140.00 | 10,140.00 | -2.87% | 28,346 |
| Oct 29, 2025 | 10,610.00 | 10,740.00 | 10,290.00 | 10,440.00 | 10,440.00 | -1.60% | 38,395 |
| Oct 28, 2025 | 10,690.00 | 10,740.00 | 10,460.00 | 10,610.00 | 10,610.00 | -0.75% | 13,547 |
| Oct 27, 2025 | 10,490.00 | 10,720.00 | 10,100.00 | 10,690.00 | 10,690.00 | 1.91% | 61,858 |
| Oct 24, 2025 | 10,540.00 | 10,880.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.47% | 44,931 |
| Oct 23, 2025 | 10,540.00 | 10,930.00 | 10,330.00 | 10,540.00 | 10,540.00 | - | 39,077 |
| Oct 22, 2025 | 10,450.00 | 10,660.00 | 10,260.00 | 10,540.00 | 10,540.00 | 0.38% | 27,295 |
| Oct 21, 2025 | 10,410.00 | 11,240.00 | 10,210.00 | 10,500.00 | 10,500.00 | 0.10% | 93,965 |
| Oct 20, 2025 | 10,490.00 | 10,490.00 | 10,220.00 | 10,490.00 | 10,490.00 | - | 11,986 |
| Oct 17, 2025 | 10,670.00 | 10,680.00 | 10,350.00 | 10,490.00 | 10,490.00 | -1.78% | 14,017 |
| Oct 16, 2025 | 10,520.00 | 11,060.00 | 10,520.00 | 10,680.00 | 10,680.00 | 1.52% | 51,009 |
| Oct 15, 2025 | 9,850.00 | 10,580.00 | 9,850.00 | 10,520.00 | 10,520.00 | 7.35% | 65,304 |
| Oct 14, 2025 | 10,100.00 | 10,240.00 | 9,430.00 | 9,800.00 | 9,800.00 | -2.49% | 99,978 |
| Oct 13, 2025 | 10,320.00 | 10,320.00 | 9,900.00 | 10,050.00 | 10,050.00 | -2.52% | 29,427 |
| Oct 10, 2025 | 10,600.00 | 10,790.00 | 10,150.00 | 10,310.00 | 10,310.00 | -2.74% | 51,050 |
| Oct 2, 2025 | 10,650.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1.92% | 38,194 |
| Oct 1, 2025 | 10,430.00 | 10,430.00 | 10,090.00 | 10,400.00 | 10,400.00 | 1.17% | 32,734 |
| Sep 30, 2025 | 10,330.00 | 10,650.00 | 10,280.00 | 10,280.00 | 10,280.00 | -0.48% | 29,154 |
| Sep 29, 2025 | 10,400.00 | 10,740.00 | 10,260.00 | 10,330.00 | 10,330.00 | -0.29% | 23,415 |
| Sep 26, 2025 | 10,550.00 | 10,550.00 | 10,170.00 | 10,360.00 | 10,360.00 | -1.80% | 38,758 |
| Sep 25, 2025 | 10,820.00 | 10,820.00 | 10,450.00 | 10,550.00 | 10,550.00 | -2.31% | 34,992 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 10,460.00 | 10,800.00 | 10,800.00 | -1.73% | 69,518 |
| Sep 23, 2025 | 11,280.00 | 11,280.00 | 10,870.00 | 10,990.00 | 10,990.00 | -0.63% | 29,963 |
| Sep 22, 2025 | 11,200.00 | 11,780.00 | 10,940.00 | 11,060.00 | 11,060.00 | -0.45% | 47,675 |