Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 6,680.00 | 6,900.00 | 6,630.00 | 6,720.00 | 6,720.00 | 25,715 |
| 2024-01-31 | 6,820.00 | 6,960.00 | 6,640.00 | 6,750.00 | 6,750.00 | 60,308 |
| 2024-01-30 | 6,930.00 | 7,180.00 | 6,880.00 | 6,890.00 | 6,890.00 | 64,319 |
| 2024-01-29 | 7,060.00 | 7,220.00 | 6,890.00 | 6,920.00 | 6,920.00 | 72,341 |
| 2024-01-26 | 7,000.00 | 7,220.00 | 6,910.00 | 7,090.00 | 7,090.00 | 56,465 |
| 2024-01-25 | 7,390.00 | 7,390.00 | 6,990.00 | 7,020.00 | 7,020.00 | 88,554 |
| 2024-01-24 | 7,350.00 | 7,520.00 | 7,150.00 | 7,330.00 | 7,330.00 | 129,960 |
| 2024-01-23 | 7,370.00 | 7,660.00 | 7,290.00 | 7,430.00 | 7,430.00 | 231,123 |
| 2024-01-22 | 7,290.00 | 7,550.00 | 7,100.00 | 7,410.00 | 7,410.00 | 264,097 |
| 2024-01-19 | 7,340.00 | 7,920.00 | 7,330.00 | 7,340.00 | 7,340.00 | 653,698 |
| 2024-01-18 | 6,240.00 | 8,060.00 | 6,240.00 | 7,690.00 | 7,690.00 | 3,405,822 |
| 2024-01-17 | 6,600.00 | 6,650.00 | 6,220.00 | 6,220.00 | 6,220.00 | 44,920 |
| 2024-01-16 | 6,670.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | 25,045 |
| 2024-01-15 | 6,780.00 | 7,040.00 | 6,690.00 | 6,730.00 | 6,730.00 | 27,959 |
| 2024-01-12 | 7,160.00 | 7,160.00 | 6,880.00 | 6,910.00 | 6,910.00 | 33,781 |
| 2024-01-11 | 6,850.00 | 7,190.00 | 6,820.00 | 7,060.00 | 7,060.00 | 56,735 |
| 2024-01-10 | 6,860.00 | 7,070.00 | 6,760.00 | 6,780.00 | 6,780.00 | 51,113 |
| 2024-01-09 | 6,750.00 | 6,980.00 | 6,750.00 | 6,880.00 | 6,880.00 | 47,414 |
| 2024-01-08 | 6,670.00 | 6,890.00 | 6,670.00 | 6,750.00 | 6,750.00 | 11,522 |
| 2024-01-05 | 6,620.00 | 6,750.00 | 6,600.00 | 6,690.00 | 6,690.00 | 20,616 |
| 2024-01-04 | 6,750.00 | 6,830.00 | 6,600.00 | 6,630.00 | 6,630.00 | 22,621 |
| 2024-01-03 | 6,740.00 | 6,880.00 | 6,610.00 | 6,820.00 | 6,820.00 | 28,377 |
| 2024-01-02 | 6,740.00 | 6,780.00 | 6,650.00 | 6,740.00 | 6,740.00 | 31,533 |
| 2023-12-28 | 6,500.00 | 6,710.00 | 6,500.00 | 6,600.00 | 6,600.00 | 29,713 |
| 2023-12-27 | 6,440.00 | 6,580.00 | 6,440.00 | 6,530.00 | 6,530.00 | 24,355 |
| 2023-12-26 | 6,690.00 | 6,780.00 | 6,490.00 | 6,520.00 | 6,520.00 | 41,801 |
| 2023-12-22 | 6,650.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,710.00 | 45,510 |
| 2023-12-21 | 6,710.00 | 6,800.00 | 6,640.00 | 6,650.00 | 6,650.00 | 30,502 |
| 2023-12-20 | 6,800.00 | 6,920.00 | 6,740.00 | 6,770.00 | 6,770.00 | 46,455 |
| 2023-12-19 | 6,500.00 | 6,830.00 | 6,450.00 | 6,790.00 | 6,790.00 | 66,462 |
| 2023-12-18 | 6,510.00 | 6,610.00 | 6,500.00 | 6,510.00 | 6,510.00 | 29,881 |
| 2023-12-15 | 6,480.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | 32,158 |
| 2023-12-14 | 6,680.00 | 6,680.00 | 6,430.00 | 6,530.00 | 6,530.00 | 25,318 |
| 2023-12-13 | 6,540.00 | 6,640.00 | 6,450.00 | 6,530.00 | 6,530.00 | 26,644 |
| 2023-12-12 | 6,420.00 | 6,640.00 | 6,410.00 | 6,600.00 | 6,600.00 | 33,970 |
| 2023-12-11 | 6,530.00 | 6,630.00 | 6,430.00 | 6,430.00 | 6,430.00 | 28,029 |
| 2023-12-08 | 6,650.00 | 6,650.00 | 6,410.00 | 6,530.00 | 6,530.00 | 20,027 |
| 2023-12-07 | 6,600.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,510.00 | 25,926 |
| 2023-12-06 | 6,400.00 | 6,600.00 | 6,390.00 | 6,570.00 | 6,570.00 | 20,827 |
| 2023-12-05 | 6,530.00 | 6,680.00 | 6,410.00 | 6,440.00 | 6,440.00 | 31,598 |
| 2023-12-04 | 6,380.00 | 6,600.00 | 6,320.00 | 6,540.00 | 6,540.00 | 36,379 |
| 2023-12-01 | 6,410.00 | 6,510.00 | 6,300.00 | 6,380.00 | 6,380.00 | 23,962 |
| 2023-11-30 | 6,470.00 | 6,590.00 | 6,370.00 | 6,410.00 | 6,410.00 | 19,474 |
| 2023-11-29 | 6,380.00 | 6,500.00 | 6,270.00 | 6,370.00 | 6,370.00 | 23,233 |
| 2023-11-28 | 6,310.00 | 6,510.00 | 6,230.00 | 6,400.00 | 6,400.00 | 31,196 |
| 2023-11-27 | 6,350.00 | 6,550.00 | 6,220.00 | 6,310.00 | 6,310.00 | 30,832 |
| 2023-11-24 | 6,430.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | 22,148 |
| 2023-11-23 | 6,640.00 | 6,740.00 | 6,450.00 | 6,450.00 | 6,450.00 | 44,074 |
| 2023-11-22 | 6,610.00 | 6,610.00 | 6,470.00 | 6,580.00 | 6,580.00 | 26,143 |
| 2023-11-21 | 6,560.00 | 6,740.00 | 6,560.00 | 6,610.00 | 6,610.00 | 62,454 |
| 2023-11-20 | 6,360.00 | 6,680.00 | 6,320.00 | 6,630.00 | 6,630.00 | 91,126 |
| 2023-11-17 | 6,580.00 | 6,630.00 | 6,470.00 | 6,490.00 | 6,490.00 | 90,499 |
| 2023-11-16 | 6,910.00 | 7,500.00 | 6,620.00 | 6,660.00 | 6,660.00 | 743,013 |
| 2023-11-15 | 6,170.00 | 7,660.00 | 6,170.00 | 6,550.00 | 6,550.00 | 2,393,787 |
| 2023-11-14 | 6,000.00 | 6,280.00 | 6,000.00 | 6,130.00 | 6,130.00 | 22,133 |
| 2023-11-13 | 6,100.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | 17,486 |
| 2023-11-10 | 6,110.00 | 6,260.00 | 6,100.00 | 6,200.00 | 6,200.00 | 16,170 |
| 2023-11-09 | 6,500.00 | 6,550.00 | 6,210.00 | 6,260.00 | 6,260.00 | 24,985 |
| 2023-11-08 | 6,360.00 | 6,560.00 | 6,360.00 | 6,490.00 | 6,490.00 | 25,925 |
| 2023-11-07 | 6,440.00 | 6,460.00 | 6,310.00 | 6,310.00 | 6,310.00 | 21,316 |
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.