Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,500.00 | 12,150.00 | 11,150.00 | 11,170.00 | 11,170.00 | 39,461 |
| 2025-07-25 | 11,850.00 | 12,100.00 | 11,430.00 | 11,610.00 | 11,610.00 | 23,375 |
| 2025-07-24 | 12,220.00 | 12,530.00 | 11,780.00 | 11,780.00 | 11,780.00 | 43,407 |
| 2025-07-23 | 12,440.00 | 12,570.00 | 11,700.00 | 12,250.00 | 12,250.00 | 45,251 |
| 2025-07-22 | 12,350.00 | 12,880.00 | 12,130.00 | 12,470.00 | 12,470.00 | 179,619 |
| 2025-07-21 | 11,120.00 | 12,500.00 | 11,120.00 | 12,100.00 | 12,100.00 | 163,478 |
| 2025-07-18 | 11,120.00 | 11,240.00 | 10,710.00 | 11,100.00 | 11,100.00 | 13,450 |
| 2025-07-17 | 10,610.00 | 11,090.00 | 10,610.00 | 11,010.00 | 11,010.00 | 39,273 |
| 2025-07-16 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 13,983 |
| 2025-07-15 | 10,590.00 | 11,000.00 | 10,350.00 | 10,690.00 | 10,690.00 | 26,492 |
| 2025-07-14 | 10,380.00 | 10,630.00 | 10,320.00 | 10,480.00 | 10,480.00 | 40,057 |
| 2025-07-11 | 10,580.00 | 10,580.00 | 10,280.00 | 10,380.00 | 10,380.00 | 37,308 |
| 2025-07-10 | 10,750.00 | 10,780.00 | 10,400.00 | 10,580.00 | 10,580.00 | 22,719 |
| 2025-07-09 | 11,700.00 | 11,700.00 | 10,700.00 | 10,750.00 | 10,750.00 | 48,276 |
| 2025-07-08 | 10,520.00 | 11,490.00 | 10,430.00 | 11,270.00 | 11,270.00 | 87,048 |
| 2025-07-07 | 10,250.00 | 10,700.00 | 10,030.00 | 10,650.00 | 10,650.00 | 49,393 |
| 2025-07-04 | 10,080.00 | 10,600.00 | 10,080.00 | 10,200.00 | 10,200.00 | 17,356 |
| 2025-07-03 | 10,210.00 | 10,420.00 | 10,020.00 | 10,080.00 | 10,080.00 | 22,845 |
| 2025-07-02 | 10,350.00 | 10,380.00 | 10,040.00 | 10,200.00 | 10,200.00 | 17,391 |
| 2025-07-01 | 10,370.00 | 10,480.00 | 9,800.00 | 10,200.00 | 10,200.00 | 26,749 |
| 2025-06-30 | 10,680.00 | 10,880.00 | 10,320.00 | 10,320.00 | 10,320.00 | 14,536 |
| 2025-06-27 | 10,740.00 | 10,980.00 | 10,650.00 | 10,680.00 | 10,680.00 | 12,459 |
| 2025-06-26 | 11,100.00 | 11,100.00 | 10,470.00 | 10,660.00 | 10,660.00 | 11,702 |
| 2025-06-25 | 10,500.00 | 10,800.00 | 10,420.00 | 10,710.00 | 10,710.00 | 34,116 |
| 2025-06-24 | 10,310.00 | 10,840.00 | 10,310.00 | 10,550.00 | 10,550.00 | 18,109 |
| 2025-06-23 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 16,985 |
| 2025-06-20 | 10,550.00 | 10,950.00 | 10,450.00 | 10,620.00 | 10,620.00 | 12,485 |
| 2025-06-19 | 10,690.00 | 10,690.00 | 10,250.00 | 10,500.00 | 10,500.00 | 12,502 |
| 2025-06-18 | 10,050.00 | 10,640.00 | 10,050.00 | 10,340.00 | 10,340.00 | 15,881 |
| 2025-06-17 | 10,510.00 | 11,610.00 | 10,100.00 | 10,150.00 | 10,150.00 | 32,673 |
| 2025-06-16 | 10,520.00 | 10,540.00 | 10,100.00 | 10,400.00 | 10,400.00 | 20,933 |
| 2025-06-13 | 11,040.00 | 11,140.00 | 10,450.00 | 10,600.00 | 10,600.00 | 19,892 |
| 2025-06-12 | 10,600.00 | 11,380.00 | 10,310.00 | 11,150.00 | 11,150.00 | 30,686 |
| 2025-06-11 | 10,190.00 | 10,380.00 | 10,000.00 | 10,360.00 | 10,360.00 | 8,881 |
| 2025-06-10 | 10,190.00 | 10,190.00 | 10,000.00 | 10,080.00 | 10,080.00 | 13,324 |
| 2025-06-09 | 10,690.00 | 10,690.00 | 10,160.00 | 10,190.00 | 10,190.00 | 21,514 |
| 2025-06-05 | 10,740.00 | 10,940.00 | 10,390.00 | 10,440.00 | 10,440.00 | 19,127 |
| 2025-06-04 | 10,900.00 | 11,070.00 | 10,740.00 | 10,740.00 | 10,740.00 | 18,308 |
| 2025-06-02 | 10,730.00 | 10,890.00 | 10,510.00 | 10,580.00 | 10,580.00 | 16,295 |
| 2025-05-30 | 11,190.00 | 11,190.00 | 10,540.00 | 10,600.00 | 10,600.00 | 6,182 |
| 2025-05-29 | 10,850.00 | 10,890.00 | 10,450.00 | 10,650.00 | 10,650.00 | 8,968 |
| 2025-05-28 | 10,420.00 | 10,700.00 | 10,420.00 | 10,570.00 | 10,570.00 | 6,451 |
| 2025-05-27 | 10,530.00 | 10,640.00 | 10,320.00 | 10,420.00 | 10,420.00 | 14,284 |
| 2025-05-26 | 10,920.00 | 11,170.00 | 10,300.00 | 10,530.00 | 10,530.00 | 35,175 |
| 2025-05-23 | 11,500.00 | 11,500.00 | 10,700.00 | 10,880.00 | 10,880.00 | 19,943 |
| 2025-05-22 | 11,050.00 | 11,050.00 | 10,770.00 | 10,820.00 | 10,820.00 | 14,597 |
| 2025-05-21 | 11,240.00 | 11,240.00 | 10,850.00 | 11,050.00 | 11,050.00 | 11,691 |
| 2025-05-20 | 11,800.00 | 11,800.00 | 11,050.00 | 11,070.00 | 11,070.00 | 17,434 |
| 2025-05-19 | 11,570.00 | 11,570.00 | 11,070.00 | 11,220.00 | 11,220.00 | 13,677 |
| 2025-05-16 | 11,850.00 | 11,860.00 | 11,090.00 | 11,140.00 | 11,140.00 | 63,853 |
| 2025-05-15 | 12,040.00 | 12,260.00 | 11,650.00 | 11,860.00 | 11,860.00 | 25,191 |
| 2025-05-14 | 12,920.00 | 13,120.00 | 11,400.00 | 12,040.00 | 12,040.00 | 127,070 |
| 2025-05-13 | 13,550.00 | 13,550.00 | 13,000.00 | 13,050.00 | 13,050.00 | 36,255 |
| 2025-05-12 | 13,280.00 | 13,520.00 | 13,110.00 | 13,260.00 | 13,260.00 | 18,401 |
| 2025-05-09 | 13,200.00 | 13,540.00 | 12,910.00 | 13,370.00 | 13,370.00 | 27,092 |
| 2025-05-08 | 12,040.00 | 13,170.00 | 12,040.00 | 13,170.00 | 13,170.00 | 111,802 |
| 2025-05-07 | 11,990.00 | 12,250.00 | 11,830.00 | 11,980.00 | 11,980.00 | 10,179 |
| 2025-05-02 | 13,190.00 | 13,200.00 | 12,100.00 | 12,130.00 | 12,130.00 | 15,298 |
| 2025-04-30 | 12,590.00 | 12,600.00 | 12,310.00 | 12,320.00 | 12,320.00 | 16,681 |
| 2025-04-29 | 12,310.00 | 12,600.00 | 12,240.00 | 12,550.00 | 12,550.00 | 39,043 |
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.