Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 12,900.00 | 12,900.00 | 12,280.00 | 12,310.00 | 12,310.00 | 20,529 |
| 2025-04-25 | 12,440.00 | 13,080.00 | 12,220.00 | 12,400.00 | 12,400.00 | 57,014 |
| 2025-04-24 | 12,250.00 | 12,250.00 | 11,950.00 | 12,150.00 | 12,150.00 | 23,316 |
| 2025-04-23 | 11,750.00 | 12,250.00 | 11,750.00 | 12,160.00 | 12,160.00 | 18,124 |
| 2025-04-22 | 11,770.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,750.00 | 20,692 |
| 2025-04-21 | 11,590.00 | 11,910.00 | 11,550.00 | 11,910.00 | 11,910.00 | 7,618 |
| 2025-04-18 | 11,620.00 | 11,870.00 | 11,300.00 | 11,680.00 | 11,680.00 | 7,740 |
| 2025-04-17 | 11,770.00 | 11,920.00 | 11,320.00 | 11,620.00 | 11,620.00 | 18,711 |
| 2025-04-16 | 12,160.00 | 12,160.00 | 11,500.00 | 11,500.00 | 11,500.00 | 19,894 |
| 2025-04-15 | 11,700.00 | 12,020.00 | 11,600.00 | 11,730.00 | 11,730.00 | 28,158 |
| 2025-04-14 | 11,010.00 | 11,960.00 | 11,010.00 | 11,700.00 | 11,700.00 | 57,800 |
| 2025-04-11 | 11,090.00 | 11,090.00 | 10,710.00 | 10,990.00 | 10,990.00 | 30,106 |
| 2025-04-10 | 10,890.00 | 11,220.00 | 10,770.00 | 11,130.00 | 11,130.00 | 22,296 |
| 2025-04-09 | 11,400.00 | 11,400.00 | 10,520.00 | 10,620.00 | 10,620.00 | 39,058 |
| 2025-04-08 | 11,980.00 | 12,000.00 | 11,210.00 | 11,220.00 | 11,220.00 | 28,393 |
| 2025-04-07 | 12,000.00 | 12,000.00 | 11,200.00 | 11,320.00 | 11,320.00 | 46,430 |
| 2025-04-04 | 11,810.00 | 12,550.00 | 11,800.00 | 12,140.00 | 12,140.00 | 20,763 |
| 2025-04-03 | 12,030.00 | 12,180.00 | 11,820.00 | 12,050.00 | 12,050.00 | 10,437 |
| 2025-04-02 | 12,840.00 | 12,840.00 | 12,080.00 | 12,130.00 | 12,130.00 | 7,381 |
| 2025-04-01 | 12,380.00 | 12,620.00 | 12,000.00 | 12,300.00 | 12,300.00 | 19,477 |
| 2025-03-31 | 12,340.00 | 12,500.00 | 11,810.00 | 12,250.00 | 12,250.00 | 23,518 |
| 2025-03-28 | 12,330.00 | 12,530.00 | 12,120.00 | 12,370.00 | 12,370.00 | 23,031 |
| 2025-03-27 | 13,450.00 | 13,450.00 | 12,180.00 | 12,530.00 | 12,530.00 | 32,191 |
| 2025-03-26 | 13,150.00 | 13,540.00 | 12,810.00 | 12,810.00 | 12,810.00 | 60,164 |
| 2025-03-25 | 13,300.00 | 13,300.00 | 12,920.00 | 13,150.00 | 13,150.00 | 59,151 |
| 2025-03-24 | 12,080.00 | 13,000.00 | 12,080.00 | 12,870.00 | 12,870.00 | 30,158 |
| 2025-03-21 | 12,300.00 | 12,650.00 | 12,240.00 | 12,410.00 | 12,410.00 | 22,874 |
| 2025-03-20 | 12,440.00 | 12,800.00 | 11,790.00 | 12,650.00 | 12,650.00 | 66,865 |
| 2025-03-19 | 13,070.00 | 13,250.00 | 12,120.00 | 12,410.00 | 12,410.00 | 110,860 |
| 2025-03-18 | 13,330.00 | 13,330.00 | 13,040.00 | 13,140.00 | 13,140.00 | 65,233 |
| 2025-03-17 | 13,340.00 | 13,430.00 | 13,030.00 | 13,300.00 | 13,300.00 | 63,563 |
| 2025-03-14 | 12,750.00 | 13,650.00 | 12,410.00 | 13,340.00 | 13,340.00 | 205,915 |
| 2025-03-13 | 12,960.00 | 13,300.00 | 12,600.00 | 12,990.00 | 12,990.00 | 180,978 |
| 2025-03-12 | 11,160.00 | 13,950.00 | 11,150.00 | 13,080.00 | 13,080.00 | 850,538 |
| 2025-03-11 | 11,290.00 | 11,290.00 | 10,720.00 | 11,150.00 | 11,150.00 | 82,521 |
| 2025-03-10 | 10,700.00 | 11,480.00 | 10,560.00 | 11,290.00 | 11,290.00 | 138,363 |
| 2025-03-07 | 10,800.00 | 10,950.00 | 10,120.00 | 10,550.00 | 10,550.00 | 62,769 |
| 2025-03-06 | 10,350.00 | 11,300.00 | 10,350.00 | 11,000.00 | 11,000.00 | 197,952 |
| 2025-03-05 | 9,100.00 | 10,650.00 | 9,100.00 | 10,340.00 | 10,340.00 | 157,808 |
| 2025-03-04 | 9,100.00 | 9,550.00 | 8,580.00 | 9,100.00 | 9,100.00 | 41,553 |
| 2025-02-28 | 9,610.00 | 9,610.00 | 8,970.00 | 9,070.00 | 9,070.00 | 20,020 |
| 2025-02-27 | 9,610.00 | 9,750.00 | 9,300.00 | 9,320.00 | 9,320.00 | 19,998 |
| 2025-02-26 | 9,260.00 | 9,690.00 | 9,170.00 | 9,580.00 | 9,580.00 | 25,933 |
| 2025-02-25 | 9,110.00 | 9,540.00 | 9,000.00 | 9,260.00 | 9,260.00 | 37,712 |
| 2025-02-24 | 9,550.00 | 9,550.00 | 9,100.00 | 9,110.00 | 9,110.00 | 46,383 |
| 2025-02-21 | 9,370.00 | 9,580.00 | 9,370.00 | 9,430.00 | 9,430.00 | 22,095 |
| 2025-02-20 | 9,410.00 | 9,540.00 | 9,360.00 | 9,460.00 | 9,460.00 | 18,431 |
| 2025-02-19 | 10,060.00 | 10,060.00 | 9,320.00 | 9,410.00 | 9,410.00 | 64,465 |
| 2025-02-18 | 10,100.00 | 10,100.00 | 9,850.00 | 10,070.00 | 10,070.00 | 38,515 |
| 2025-02-17 | 10,350.00 | 10,350.00 | 9,970.00 | 10,130.00 | 10,130.00 | 37,888 |
| 2025-02-14 | 10,120.00 | 10,380.00 | 10,060.00 | 10,350.00 | 10,350.00 | 24,923 |
| 2025-02-13 | 10,420.00 | 10,480.00 | 10,010.00 | 10,150.00 | 10,150.00 | 45,831 |
| 2025-02-12 | 10,750.00 | 10,880.00 | 10,260.00 | 10,420.00 | 10,420.00 | 38,808 |
| 2025-02-11 | 10,790.00 | 10,930.00 | 10,490.00 | 10,600.00 | 10,600.00 | 36,769 |
| 2025-02-10 | 10,520.00 | 10,940.00 | 10,430.00 | 10,500.00 | 10,500.00 | 46,096 |
| 2025-02-07 | 10,250.00 | 11,100.00 | 10,250.00 | 10,650.00 | 10,650.00 | 126,684 |
| 2025-02-06 | 10,070.00 | 10,150.00 | 9,940.00 | 10,100.00 | 10,100.00 | 13,870 |
| 2025-02-05 | 10,110.00 | 10,390.00 | 9,850.00 | 10,060.00 | 10,060.00 | 36,491 |
| 2025-02-04 | 9,820.00 | 10,150.00 | 9,820.00 | 10,110.00 | 10,110.00 | 21,960 |
| 2025-02-03 | 10,200.00 | 10,250.00 | 9,770.00 | 9,820.00 | 9,820.00 | 52,608 |
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.