Stock listing
KRX:371950 Poongwon Precision Co., Ltd. (풍원정밀) 주가
Follow Poongwon Precision Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:371950
₩2,710.00 KRW -70.00 (-2.5%)
Close on Oct 30, 2026
- Day range
- ₩2,660.00 – ₩2,815.00 KRWOct 30, 2026
- Volume
- 55,564 sharesOct 30, 2026
- Market cap
- ₩61.42B KRWAt the close on Oct 30, 2026 · price × 22.66M shares outstanding
- 52-week range
- ₩2,620.00 – ₩19,970.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩430.7M KRWMedian day 85,754 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:371950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,710.00 | -70.00 | -2.5% | ₩2,740.00 | ₩2,815.00 | ₩2,660.00 | 55,564 | |
| ₩2,780.00 | -225.00 | -7.5% | ₩3,005.00 | ₩3,005.00 | ₩2,705.00 | 99,865 | |
| ₩3,005.00 | +5.00 | +0.2% | ₩3,050.00 | ₩3,195.00 | ₩2,890.00 | 64,254 | |
| ₩3,000.00 | -80.00 | -2.6% | ₩3,025.00 | ₩3,220.00 | ₩2,975.00 | 112,917 | |
| ₩3,080.00 | -185.00 | -5.7% | ₩3,295.00 | ₩3,295.00 | ₩2,970.00 | 88,723 | |
| ₩3,265.00 | 0.00 | 0.0% | ₩3,265.00 | ₩3,450.00 | ₩3,145.00 | 153,212 | |
| ₩3,265.00 | +30.00 | +0.9% | ₩3,250.00 | ₩3,385.00 | ₩3,130.00 | 120,158 | |
| ₩3,235.00 | +55.00 | +1.7% | ₩3,010.00 | ₩3,440.00 | ₩3,010.00 | 123,616 | |
| ₩3,180.00 | 0.00 | 0.0% | ₩3,285.00 | ₩3,290.00 | ₩3,065.00 | 30,288 | |
| ₩3,180.00 | +215.00 | +7.3% | ₩2,945.00 | ₩3,260.00 | ₩2,880.00 | 88,988 | |
| ₩2,965.00 | +285.00 | +10.6% | ₩2,690.00 | ₩3,080.00 | ₩2,690.00 | 123,537 | |
| ₩2,680.00 | -215.00 | -7.4% | ₩2,870.00 | ₩2,870.00 | ₩2,620.00 | 62,035 | |
| ₩2,895.00 | +65.00 | +2.3% | ₩2,780.00 | ₩2,975.00 | ₩2,780.00 | 35,460 | |
| ₩2,830.00 | -120.00 | -4.1% | ₩2,950.00 | ₩2,995.00 | ₩2,715.00 | 84,720 | |
| ₩2,950.00 | -170.00 | -5.4% | ₩3,085.00 | ₩3,090.00 | ₩2,925.00 | 102,206 | |
| ₩3,120.00 | +90.00 | +3.0% | ₩3,470.00 | ₩3,470.00 | ₩3,045.00 | 518,011 | |
| ₩3,030.00 | +45.00 | +1.5% | ₩3,040.00 | ₩3,040.00 | ₩2,935.00 | 166,180 | |
| ₩2,985.00 | +5.00 | +0.2% | ₩3,005.00 | ₩3,150.00 | ₩2,965.00 | 95,188 | |
| ₩2,980.00 | -140.00 | -4.5% | ₩3,120.00 | ₩3,180.00 | ₩2,930.00 | 72,787 | |
| ₩3,120.00 | +170.00 | +5.8% | ₩2,940.00 | ₩3,190.00 | ₩2,915.00 | 103,971 | |
| ₩2,950.00 | -195.00 | -6.2% | ₩3,140.00 | ₩3,140.00 | ₩2,695.00 | 202,719 | |
| ₩3,145.00 | -50.00 | -1.6% | ₩3,150.00 | ₩3,190.00 | ₩3,025.00 | 50,674 | |
| ₩3,195.00 | +130.00 | +4.2% | ₩3,070.00 | ₩3,355.00 | ₩3,060.00 | 217,487 | |
| ₩3,065.00 | -75.00 | -2.4% | ₩3,125.00 | ₩3,180.00 | ₩2,995.00 | 134,775 | |
| ₩3,140.00 | -80.00 | -2.5% | ₩3,220.00 | ₩3,400.00 | ₩3,055.00 | 129,787 | |
| ₩3,220.00 | -170.00 | -5.0% | ₩3,400.00 | ₩3,585.00 | ₩3,065.00 | 411,856 | |
| ₩3,390.00 | +30.00 | +0.9% | ₩3,360.00 | ₩3,400.00 | ₩3,145.00 | 167,240 | |
| ₩3,360.00 | -145.00 | -4.1% | ₩3,605.00 | ₩3,925.00 | ₩3,330.00 | 585,881 | |
| ₩3,505.00 | +630.00 | +21.9% | ₩2,870.00 | ₩3,570.00 | ₩2,750.00 | 824,406 | |
| ₩2,875.00 | +85.00 | +3.0% | ₩2,940.00 | ₩2,965.00 | ₩2,785.00 | 167,413 | |
| ₩2,790.00 | -35.00 | -1.2% | ₩2,815.00 | ₩3,300.00 | ₩2,715.00 | 534,574 | |
| ₩2,825.00 | 0.00 | 0.0% | ₩2,790.00 | ₩2,840.00 | ₩2,775.00 | 44,266 | |
| ₩2,825.00 | +30.00 | +1.1% | ₩2,870.00 | ₩2,880.00 | ₩2,755.00 | 108,617 | |
| ₩2,795.00 | -105.00 | -3.6% | ₩2,900.00 | ₩2,900.00 | ₩2,750.00 | 86,788 | |
| ₩2,900.00 | 0.00 | 0.0% | ₩2,930.00 | ₩2,975.00 | ₩2,860.00 | 184,695 | |
| ₩2,900.00 | -350.00 | -10.8% | ₩3,390.00 | ₩3,390.00 | ₩2,870.00 | 306,586 | |
| ₩3,250.00 | 0.00 | 0.0% | ₩3,380.00 | ₩3,380.00 | ₩3,200.00 | 22,323 | |
| ₩3,250.00 | -120.00 | -3.6% | ₩3,480.00 | ₩3,480.00 | ₩3,220.00 | 24,344 | |
| ₩3,370.00 | -85.00 | -2.5% | ₩3,515.00 | ₩3,515.00 | ₩3,310.00 | 13,122 | |
| ₩3,455.00 | +95.00 | +2.8% | ₩3,360.00 | ₩3,530.00 | ₩3,280.00 | 27,881 | |
| ₩3,360.00 | +35.00 | +1.1% | ₩3,200.00 | ₩3,445.00 | ₩3,110.00 | 34,867 | |
| ₩3,325.00 | -85.00 | -2.5% | ₩3,410.00 | ₩3,545.00 | ₩3,250.00 | 63,112 | |
| ₩3,410.00 | -120.00 | -3.4% | ₩3,600.00 | ₩3,645.00 | ₩3,330.00 | 23,719 | |
| ₩3,530.00 | +180.00 | +5.4% | ₩3,400.00 | ₩3,795.00 | ₩3,350.00 | 106,549 | |
| ₩3,350.00 | +15.00 | +0.4% | ₩3,335.00 | ₩3,410.00 | ₩3,100.00 | 47,511 | |
| ₩3,335.00 | -145.00 | -4.2% | ₩3,500.00 | ₩3,590.00 | ₩3,300.00 | 53,206 | |
| ₩3,480.00 | -435.00 | -11.1% | ₩3,915.00 | ₩3,915.00 | ₩3,450.00 | 110,162 | |
| ₩3,915.00 | +15.00 | +0.4% | ₩3,925.00 | ₩4,015.00 | ₩3,860.00 | 82,715 | |
| ₩3,900.00 | -220.00 | -5.3% | ₩4,110.00 | ₩4,115.00 | ₩3,850.00 | 231,530 | |
| ₩4,120.00 | -1,760.00 | -29.9% | ₩5,010.00 | ₩5,130.00 | ₩4,120.00 | 634,307 | |
| ₩5,880.00 | +150.00 | +2.6% | ₩5,690.00 | ₩5,900.00 | ₩5,610.00 | 14,884 | |
| ₩5,730.00 | 0.00 | 0.0% | ₩5,740.00 | ₩5,830.00 | ₩5,450.00 | 17,739 | |
| ₩5,730.00 | +600.00 | +11.7% | ₩5,130.00 | ₩5,800.00 | ₩5,010.00 | 31,301 | |
| ₩5,130.00 | +30.00 | +0.6% | ₩5,100.00 | ₩5,250.00 | ₩5,000.00 | 8,210 | |
| ₩5,100.00 | +260.00 | +5.4% | ₩5,080.00 | ₩5,140.00 | ₩4,940.00 | 12,586 | |
| ₩4,840.00 | -85.00 | -1.7% | ₩4,925.00 | ₩5,030.00 | ₩4,790.00 | 5,240 | |
| ₩4,925.00 | -55.00 | -1.1% | ₩4,950.00 | ₩5,080.00 | ₩4,845.00 | 6,315 | |
| ₩4,980.00 | +125.00 | +2.6% | ₩4,855.00 | ₩5,180.00 | ₩4,825.00 | 10,645 | |
| ₩4,855.00 | +125.00 | +2.6% | ₩4,725.00 | ₩4,950.00 | ₩4,685.00 | 15,375 | |
| ₩4,730.00 | 0.00 | 0.0% | ₩4,430.00 | ₩4,855.00 | ₩4,430.00 | 13,908 | |
| ₩4,730.00 | +725.00 | +18.1% | ₩4,115.00 | ₩4,790.00 | ₩4,085.00 | 27,826 | |
| ₩4,005.00 | -180.00 | -4.3% | ₩4,295.00 | ₩4,295.00 | ₩4,000.00 | 21,641 |
- Ticker
- KRX:371950
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- KRX
- Currency
- KRW
Poongwon Precision Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Poongwon Precision Co., Ltd.