Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 10,990.00 | 11,020.00 | 10,440.00 | 10,590.00 | 10,590.00 | 91,269 |
| 2024-07-29 | 11,020.00 | 11,230.00 | 10,770.00 | 10,990.00 | 10,990.00 | 78,816 |
| 2024-07-26 | 11,330.00 | 11,330.00 | 10,920.00 | 11,030.00 | 11,030.00 | 93,219 |
| 2024-07-25 | 11,000.00 | 11,410.00 | 10,930.00 | 11,050.00 | 11,050.00 | 186,519 |
| 2024-07-24 | 11,630.00 | 12,000.00 | 11,560.00 | 11,560.00 | 11,560.00 | 121,957 |
| 2024-07-23 | 12,400.00 | 12,480.00 | 11,400.00 | 12,090.00 | 12,090.00 | 151,907 |
| 2024-07-22 | 12,900.00 | 13,030.00 | 12,200.00 | 12,300.00 | 12,300.00 | 139,255 |
| 2024-07-19 | 12,920.00 | 13,370.00 | 12,750.00 | 13,000.00 | 13,000.00 | 92,260 |
| 2024-07-18 | 13,000.00 | 13,160.00 | 12,690.00 | 12,970.00 | 12,970.00 | 145,662 |
| 2024-07-17 | 12,890.00 | 13,980.00 | 12,840.00 | 13,480.00 | 13,480.00 | 308,481 |
| 2024-07-16 | 12,600.00 | 13,090.00 | 12,530.00 | 12,890.00 | 12,890.00 | 116,874 |
| 2024-07-15 | 12,740.00 | 13,090.00 | 12,530.00 | 12,650.00 | 12,650.00 | 146,920 |
| 2024-07-12 | 12,860.00 | 12,940.00 | 12,480.00 | 12,660.00 | 12,660.00 | 144,195 |
| 2024-07-11 | 13,270.00 | 13,330.00 | 12,630.00 | 12,860.00 | 12,860.00 | 274,461 |
| 2024-07-10 | 13,720.00 | 13,900.00 | 13,010.00 | 13,270.00 | 13,270.00 | 227,456 |
| 2024-07-09 | 14,240.00 | 15,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 389,354 |
| 2024-07-08 | 14,000.00 | 14,520.00 | 13,640.00 | 14,060.00 | 14,060.00 | 208,617 |
| 2024-07-05 | 14,470.00 | 14,770.00 | 14,130.00 | 14,220.00 | 14,220.00 | 143,246 |
| 2024-07-04 | 13,900.00 | 14,880.00 | 13,730.00 | 14,530.00 | 14,530.00 | 365,382 |
| 2024-07-03 | 13,610.00 | 14,100.00 | 13,210.00 | 14,100.00 | 14,100.00 | 360,409 |
| 2024-07-02 | 14,820.00 | 14,960.00 | 13,600.00 | 13,680.00 | 13,680.00 | 479,527 |
| 2024-07-01 | 15,940.00 | 15,940.00 | 14,300.00 | 14,690.00 | 14,690.00 | 582,627 |
| 2024-06-28 | 16,450.00 | 16,600.00 | 15,610.00 | 15,700.00 | 15,700.00 | 511,057 |
| 2024-06-27 | 15,180.00 | 18,000.00 | 15,180.00 | 16,450.00 | 16,450.00 | 3,798,031 |
| 2024-06-26 | 14,950.00 | 16,100.00 | 14,950.00 | 15,290.00 | 15,290.00 | 855,551 |
| 2024-06-25 | 15,060.00 | 15,420.00 | 14,290.00 | 15,130.00 | 15,130.00 | 790,832 |
| 2024-06-24 | 14,600.00 | 16,450.00 | 14,290.00 | 15,040.00 | 15,040.00 | 3,175,143 |
| 2024-06-21 | 14,600.00 | 14,600.00 | 13,150.00 | 13,830.00 | 13,830.00 | 2,599,012 |
| 2024-06-20 | 11,590.00 | 15,060.00 | 11,080.00 | 15,060.00 | 15,060.00 | 2,127,060 |
| 2024-06-19 | 10,630.00 | 11,930.00 | 10,400.00 | 11,590.00 | 11,590.00 | 1,059,913 |
| 2024-06-18 | 10,060.00 | 10,970.00 | 10,060.00 | 10,810.00 | 10,810.00 | 415,235 |
| 2024-06-17 | 10,600.00 | 10,610.00 | 9,960.00 | 9,980.00 | 9,980.00 | 202,090 |
| 2024-06-14 | 9,540.00 | 10,950.00 | 9,160.00 | 10,650.00 | 10,650.00 | 686,415 |
| 2024-06-13 | 10,030.00 | 10,030.00 | 9,400.00 | 9,570.00 | 9,570.00 | 225,908 |
| 2024-06-12 | 9,440.00 | 10,760.00 | 9,400.00 | 10,040.00 | 10,040.00 | 875,674 |
| 2024-06-11 | 8,590.00 | 10,110.00 | 8,440.00 | 9,450.00 | 9,450.00 | 1,355,661 |
| 2024-06-10 | 7,750.00 | 9,370.00 | 7,510.00 | 8,590.00 | 8,590.00 | 2,374,865 |
| 2024-06-07 | 8,070.00 | 8,110.00 | 7,520.00 | 7,520.00 | 7,520.00 | 155,082 |
| 2024-06-05 | 8,040.00 | 8,150.00 | 7,910.00 | 8,070.00 | 8,070.00 | 67,821 |
| 2024-06-04 | 8,030.00 | 8,300.00 | 8,000.00 | 8,040.00 | 8,040.00 | 76,456 |
| 2024-06-03 | 8,310.00 | 8,610.00 | 7,900.00 | 8,130.00 | 8,130.00 | 101,802 |
| 2024-05-31 | 8,300.00 | 8,470.00 | 8,220.00 | 8,350.00 | 8,350.00 | 66,841 |
| 2024-05-30 | 8,400.00 | 8,410.00 | 8,200.00 | 8,290.00 | 8,290.00 | 50,130 |
| 2024-05-29 | 8,590.00 | 8,590.00 | 8,230.00 | 8,400.00 | 8,400.00 | 121,024 |
| 2024-05-28 | 8,610.00 | 8,740.00 | 8,450.00 | 8,600.00 | 8,600.00 | 85,183 |
| 2024-05-27 | 8,880.00 | 9,090.00 | 8,620.00 | 8,650.00 | 8,650.00 | 104,363 |
| 2024-05-24 | 9,120.00 | 9,170.00 | 8,880.00 | 8,940.00 | 8,940.00 | 51,870 |
| 2024-05-23 | 8,960.00 | 9,350.00 | 8,750.00 | 9,120.00 | 9,120.00 | 90,424 |
| 2024-05-22 | 9,570.00 | 9,730.00 | 9,090.00 | 9,160.00 | 9,160.00 | 150,480 |
| 2024-05-21 | 9,040.00 | 9,680.00 | 8,910.00 | 9,550.00 | 9,550.00 | 171,211 |
| 2024-05-20 | 9,320.00 | 9,410.00 | 8,930.00 | 8,980.00 | 8,980.00 | 177,784 |
| 2024-05-17 | 9,650.00 | 9,680.00 | 9,250.00 | 9,320.00 | 9,320.00 | 92,102 |
| 2024-05-16 | 9,490.00 | 9,920.00 | 9,470.00 | 9,650.00 | 9,650.00 | 169,412 |
| 2024-05-14 | 9,750.00 | 9,890.00 | 9,370.00 | 9,510.00 | 9,510.00 | 227,574 |
| 2024-05-13 | 10,080.00 | 10,180.00 | 9,260.00 | 9,790.00 | 9,790.00 | 288,465 |
| 2024-05-10 | 10,330.00 | 10,620.00 | 10,070.00 | 10,080.00 | 10,080.00 | 278,133 |
| 2024-05-09 | 10,500.00 | 10,870.00 | 10,020.00 | 10,430.00 | 10,430.00 | 633,359 |
| 2024-05-08 | 10,230.00 | 11,400.00 | 10,060.00 | 10,470.00 | 10,470.00 | 2,380,235 |
| 2024-05-07 | 10,210.00 | 10,920.00 | 9,980.00 | 10,320.00 | 10,320.00 | 1,006,755 |
| 2024-05-03 | 10,400.00 | 11,030.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1,609,330 |
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.