Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,740.00 | 11,840.00 | 11,450.00 | 11,590.00 | 11,590.00 | 33,021 |
| 2026-01-22 | 12,150.00 | 12,460.00 | 11,600.00 | 11,740.00 | 11,740.00 | 42,897 |
| 2026-01-21 | 12,630.00 | 12,970.00 | 12,000.00 | 12,150.00 | 12,150.00 | 69,361 |
| 2026-01-20 | 13,000.00 | 13,000.00 | 12,510.00 | 12,630.00 | 12,630.00 | 48,780 |
| 2026-01-19 | 11,950.00 | 13,130.00 | 11,940.00 | 12,740.00 | 12,740.00 | 105,009 |
| 2026-01-16 | 12,290.00 | 12,480.00 | 11,650.00 | 11,700.00 | 11,700.00 | 78,321 |
| 2026-01-15 | 12,900.00 | 13,140.00 | 11,980.00 | 12,130.00 | 12,130.00 | 91,779 |
| 2026-01-14 | 11,980.00 | 13,410.00 | 11,980.00 | 12,890.00 | 12,890.00 | 281,839 |
| 2026-01-13 | 11,390.00 | 12,400.00 | 11,300.00 | 11,980.00 | 11,980.00 | 150,878 |
| 2026-01-12 | 10,830.00 | 11,470.00 | 10,600.00 | 11,390.00 | 11,390.00 | 97,200 |
| 2026-01-09 | 11,180.00 | 11,290.00 | 10,570.00 | 10,830.00 | 10,830.00 | 59,250 |
| 2026-01-08 | 11,290.00 | 11,430.00 | 10,960.00 | 11,280.00 | 11,280.00 | 34,514 |
| 2026-01-07 | 11,420.00 | 11,700.00 | 11,100.00 | 11,290.00 | 11,290.00 | 53,702 |
| 2026-01-06 | 11,310.00 | 11,600.00 | 10,910.00 | 11,430.00 | 11,430.00 | 80,063 |
| 2026-01-05 | 10,050.00 | 11,550.00 | 10,050.00 | 11,320.00 | 11,320.00 | 188,292 |
| 2026-01-02 | 9,630.00 | 10,150.00 | 9,160.00 | 10,050.00 | 10,050.00 | 72,076 |
| 2025-12-30 | 9,270.00 | 9,280.00 | 9,100.00 | 9,110.00 | 9,110.00 | 26,600 |
| 2025-12-29 | 9,220.00 | 9,220.00 | 8,910.00 | 9,190.00 | 9,190.00 | 15,194 |
| 2025-12-26 | 9,080.00 | 9,440.00 | 8,960.00 | 9,020.00 | 9,020.00 | 26,670 |
| 2025-12-24 | 9,500.00 | 9,640.00 | 9,070.00 | 9,070.00 | 9,070.00 | 44,393 |
| 2025-12-23 | 9,310.00 | 10,200.00 | 9,310.00 | 9,450.00 | 9,450.00 | 81,701 |
| 2025-12-22 | 9,330.00 | 9,550.00 | 9,110.00 | 9,280.00 | 9,280.00 | 27,293 |
| 2025-12-19 | 9,450.00 | 9,450.00 | 9,020.00 | 9,330.00 | 9,330.00 | 19,161 |
| 2025-12-18 | 9,050.00 | 9,700.00 | 8,990.00 | 9,230.00 | 9,230.00 | 39,996 |
| 2025-12-17 | 9,180.00 | 9,310.00 | 9,000.00 | 9,120.00 | 9,120.00 | 21,555 |
| 2025-12-16 | 9,700.00 | 9,700.00 | 9,150.00 | 9,170.00 | 9,170.00 | 23,715 |
| 2025-12-15 | 9,520.00 | 9,520.00 | 9,230.00 | 9,470.00 | 9,470.00 | 19,733 |
| 2025-12-12 | 10,050.00 | 10,050.00 | 9,060.00 | 9,470.00 | 9,470.00 | 90,647 |
| 2025-12-11 | 10,230.00 | 10,230.00 | 9,920.00 | 10,050.00 | 10,050.00 | 15,064 |
| 2025-12-10 | 10,330.00 | 10,480.00 | 10,070.00 | 10,130.00 | 10,130.00 | 20,562 |
| 2025-12-09 | 10,830.00 | 10,830.00 | 10,110.00 | 10,330.00 | 10,330.00 | 37,316 |
| 2025-12-08 | 11,160.00 | 11,160.00 | 10,500.00 | 10,890.00 | 10,890.00 | 47,229 |
| 2025-12-05 | 10,390.00 | 11,870.00 | 9,900.00 | 10,910.00 | 10,910.00 | 216,532 |
| 2025-12-04 | 10,220.00 | 10,400.00 | 9,870.00 | 10,390.00 | 10,390.00 | 41,171 |
| 2025-12-03 | 10,060.00 | 10,340.00 | 9,800.00 | 10,100.00 | 10,100.00 | 25,582 |
| 2025-12-02 | 10,200.00 | 10,470.00 | 9,690.00 | 10,060.00 | 10,060.00 | 42,295 |
| 2025-12-01 | 9,510.00 | 10,460.00 | 9,510.00 | 10,090.00 | 10,090.00 | 65,793 |
| 2025-11-28 | 8,890.00 | 9,500.00 | 8,890.00 | 9,490.00 | 9,490.00 | 22,749 |
| 2025-11-27 | 9,000.00 | 9,050.00 | 8,800.00 | 8,890.00 | 8,890.00 | 18,351 |
| 2025-11-26 | 8,790.00 | 8,990.00 | 8,710.00 | 8,890.00 | 8,890.00 | 13,266 |
| 2025-11-25 | 8,800.00 | 9,040.00 | 8,630.00 | 8,790.00 | 8,790.00 | 16,927 |
| 2025-11-24 | 9,240.00 | 9,240.00 | 8,720.00 | 8,890.00 | 8,890.00 | 25,869 |
| 2025-11-21 | 9,290.00 | 9,290.00 | 8,810.00 | 9,230.00 | 9,230.00 | 19,841 |
| 2025-11-20 | 8,610.00 | 9,300.00 | 8,610.00 | 9,290.00 | 9,290.00 | 28,475 |
| 2025-11-19 | 8,800.00 | 9,020.00 | 8,400.00 | 8,680.00 | 8,680.00 | 40,010 |
| 2025-11-18 | 9,040.00 | 9,350.00 | 8,620.00 | 8,800.00 | 8,800.00 | 41,610 |
| 2025-11-17 | 9,400.00 | 9,430.00 | 8,900.00 | 9,040.00 | 9,040.00 | 39,237 |
| 2025-11-14 | 9,430.00 | 9,670.00 | 9,110.00 | 9,500.00 | 9,500.00 | 17,054 |
| 2025-11-13 | 9,490.00 | 9,560.00 | 9,210.00 | 9,500.00 | 9,500.00 | 19,778 |
| 2025-11-12 | 9,680.00 | 9,680.00 | 9,000.00 | 9,380.00 | 9,380.00 | 51,223 |
| 2025-11-11 | 9,450.00 | 9,670.00 | 9,290.00 | 9,300.00 | 9,300.00 | 16,412 |
| 2025-11-10 | 9,300.00 | 9,400.00 | 9,200.00 | 9,390.00 | 9,390.00 | 21,652 |
| 2025-11-07 | 9,350.00 | 9,570.00 | 9,010.00 | 9,180.00 | 9,180.00 | 49,791 |
| 2025-11-06 | 9,600.00 | 9,860.00 | 9,370.00 | 9,400.00 | 9,400.00 | 25,944 |
| 2025-11-05 | 10,000.00 | 10,030.00 | 9,410.00 | 9,600.00 | 9,600.00 | 48,160 |
| 2025-11-04 | 9,950.00 | 10,300.00 | 9,920.00 | 9,990.00 | 9,990.00 | 29,177 |
| 2025-11-03 | 10,080.00 | 10,300.00 | 9,980.00 | 10,010.00 | 10,010.00 | 32,121 |
| 2025-10-31 | 10,140.00 | 10,250.00 | 10,020.00 | 10,080.00 | 10,080.00 | 22,115 |
| 2025-10-30 | 10,400.00 | 10,400.00 | 10,120.00 | 10,140.00 | 10,140.00 | 28,346 |
| 2025-10-29 | 10,610.00 | 10,740.00 | 10,290.00 | 10,440.00 | 10,440.00 | 38,395 |
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.