Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,670.00 | 11,060.00 | 8,440.00 | 10,400.00 | 10,400.00 | 7,421,983 |
| 2024-04-30 | 9,080.00 | 9,570.00 | 8,620.00 | 8,830.00 | 8,830.00 | 987,377 |
| 2024-04-29 | 8,770.00 | 9,270.00 | 8,770.00 | 9,110.00 | 9,110.00 | 470,332 |
| 2024-04-26 | 8,660.00 | 8,720.00 | 8,620.00 | 8,670.00 | 8,670.00 | 222,260 |
| 2024-04-25 | 8,540.00 | 8,570.00 | 8,490.00 | 8,550.00 | 8,550.00 | 344,965 |
| 2024-04-24 | 7,790.00 | 9,780.00 | 7,650.00 | 8,750.00 | 8,750.00 | 10,640,990 |
| 2024-04-23 | 7,600.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | 202,140 |
| 2024-04-22 | 7,780.00 | 7,950.00 | 7,350.00 | 7,690.00 | 7,690.00 | 291,477 |
| 2024-04-19 | 8,000.00 | 8,330.00 | 7,610.00 | 7,900.00 | 7,900.00 | 280,341 |
| 2024-04-18 | 7,900.00 | 8,320.00 | 7,880.00 | 8,130.00 | 8,130.00 | 406,487 |
| 2024-04-17 | 8,380.00 | 8,800.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,000,608 |
| 2024-04-16 | 8,390.00 | 9,220.00 | 8,070.00 | 8,430.00 | 8,430.00 | 4,190,997 |
| 2024-04-15 | 7,570.00 | 9,350.00 | 7,280.00 | 8,310.00 | 8,310.00 | 8,116,966 |
| 2024-04-12 | 8,860.00 | 8,980.00 | 7,730.00 | 7,730.00 | 7,730.00 | 6,239,862 |
| 2024-04-11 | 6,170.00 | 8,080.00 | 6,100.00 | 8,080.00 | 8,080.00 | 3,190,905 |
| 2024-04-09 | 6,230.00 | 6,310.00 | 6,190.00 | 6,220.00 | 6,220.00 | 16,962 |
| 2024-04-08 | 6,170.00 | 6,240.00 | 6,120.00 | 6,240.00 | 6,240.00 | 26,789 |
| 2024-04-05 | 5,970.00 | 6,400.00 | 5,970.00 | 6,230.00 | 6,230.00 | 68,013 |
| 2024-04-04 | 5,990.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 15,220 |
| 2024-04-03 | 6,030.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 29,711 |
| 2024-04-02 | 6,170.00 | 6,290.00 | 6,040.00 | 6,100.00 | 6,100.00 | 20,530 |
| 2024-04-01 | 6,000.00 | 6,290.00 | 5,990.00 | 6,230.00 | 6,230.00 | 44,103 |
| 2024-03-29 | 6,050.00 | 6,110.00 | 5,950.00 | 6,000.00 | 6,000.00 | 24,271 |
| 2024-03-28 | 6,020.00 | 6,130.00 | 6,000.00 | 6,040.00 | 6,040.00 | 18,055 |
| 2024-03-27 | 6,010.00 | 6,130.00 | 6,000.00 | 6,040.00 | 6,040.00 | 20,100 |
| 2024-03-26 | 6,170.00 | 6,170.00 | 6,010.00 | 6,020.00 | 6,020.00 | 25,679 |
| 2024-03-25 | 6,100.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 19,433 |
| 2024-03-22 | 6,210.00 | 6,250.00 | 6,110.00 | 6,110.00 | 6,110.00 | 23,960 |
| 2024-03-21 | 5,970.00 | 6,250.00 | 5,970.00 | 6,200.00 | 6,200.00 | 46,976 |
| 2024-03-20 | 5,990.00 | 6,040.00 | 5,910.00 | 5,960.00 | 5,960.00 | 21,382 |
| 2024-03-19 | 5,940.00 | 6,040.00 | 5,910.00 | 5,940.00 | 5,940.00 | 30,375 |
| 2024-03-18 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | 22,682 |
| 2024-03-15 | 5,970.00 | 6,130.00 | 5,970.00 | 5,980.00 | 5,980.00 | 37,179 |
| 2024-03-14 | 6,250.00 | 6,280.00 | 5,950.00 | 6,070.00 | 6,070.00 | 46,210 |
| 2024-03-13 | 6,130.00 | 6,230.00 | 6,110.00 | 6,150.00 | 6,150.00 | 40,840 |
| 2024-03-12 | 6,150.00 | 6,240.00 | 6,120.00 | 6,150.00 | 6,150.00 | 22,738 |
| 2024-03-11 | 6,140.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | 21,789 |
| 2024-03-08 | 6,380.00 | 6,400.00 | 6,170.00 | 6,180.00 | 6,180.00 | 83,451 |
| 2024-03-07 | 6,520.00 | 6,530.00 | 6,320.00 | 6,340.00 | 6,340.00 | 32,425 |
| 2024-03-06 | 6,390.00 | 6,530.00 | 6,260.00 | 6,520.00 | 6,520.00 | 35,367 |
| 2024-03-05 | 6,490.00 | 6,620.00 | 6,300.00 | 6,310.00 | 6,310.00 | 23,766 |
| 2024-03-04 | 6,500.00 | 6,630.00 | 6,400.00 | 6,400.00 | 6,400.00 | 28,898 |
| 2024-02-29 | 6,590.00 | 6,590.00 | 6,450.00 | 6,500.00 | 6,500.00 | 14,259 |
| 2024-02-28 | 6,410.00 | 6,670.00 | 6,410.00 | 6,540.00 | 6,540.00 | 30,584 |
| 2024-02-27 | 6,400.00 | 6,460.00 | 6,310.00 | 6,440.00 | 6,440.00 | 35,999 |
| 2024-02-26 | 6,570.00 | 6,590.00 | 6,450.00 | 6,450.00 | 6,450.00 | 23,403 |
| 2024-02-23 | 6,690.00 | 6,700.00 | 6,500.00 | 6,540.00 | 6,540.00 | 61,591 |
| 2024-02-22 | 6,730.00 | 6,790.00 | 6,650.00 | 6,660.00 | 6,660.00 | 28,777 |
| 2024-02-21 | 6,790.00 | 6,880.00 | 6,680.00 | 6,680.00 | 6,680.00 | 32,814 |
| 2024-02-20 | 6,770.00 | 6,890.00 | 6,770.00 | 6,840.00 | 6,840.00 | 16,790 |
| 2024-02-19 | 6,800.00 | 6,940.00 | 6,780.00 | 6,830.00 | 6,830.00 | 17,604 |
| 2024-02-16 | 6,720.00 | 6,820.00 | 6,720.00 | 6,800.00 | 6,800.00 | 37,761 |
| 2024-02-15 | 7,010.00 | 7,010.00 | 6,810.00 | 6,820.00 | 6,820.00 | 30,261 |
| 2024-02-14 | 6,730.00 | 6,930.00 | 6,730.00 | 6,920.00 | 6,920.00 | 21,311 |
| 2024-02-13 | 6,690.00 | 6,940.00 | 6,690.00 | 6,850.00 | 6,850.00 | 40,994 |
| 2024-02-08 | 6,800.00 | 6,800.00 | 6,600.00 | 6,660.00 | 6,660.00 | 15,053 |
| 2024-02-07 | 6,670.00 | 6,810.00 | 6,650.00 | 6,720.00 | 6,720.00 | 12,518 |
| 2024-02-06 | 6,740.00 | 6,900.00 | 6,550.00 | 6,650.00 | 6,650.00 | 32,604 |
| 2024-02-05 | 7,030.00 | 7,030.00 | 6,720.00 | 6,730.00 | 6,730.00 | 48,226 |
| 2024-02-02 | 6,720.00 | 7,100.00 | 6,720.00 | 7,030.00 | 7,030.00 | 51,111 |
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.