Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,340.00 | 6,550.00 | 6,340.00 | 6,440.00 | 6,440.00 | 59,367 |
| 2023-11-03 | 6,350.00 | 6,440.00 | 6,200.00 | 6,310.00 | 6,310.00 | 21,790 |
| 2023-11-02 | 6,010.00 | 6,360.00 | 6,010.00 | 6,310.00 | 6,310.00 | 54,241 |
| 2023-11-01 | 5,760.00 | 6,090.00 | 5,750.00 | 6,000.00 | 6,000.00 | 23,251 |
| 2023-10-31 | 6,040.00 | 6,150.00 | 5,720.00 | 5,810.00 | 5,810.00 | 41,912 |
| 2023-10-30 | 5,920.00 | 6,160.00 | 5,910.00 | 6,040.00 | 6,040.00 | 31,865 |
| 2023-10-27 | 6,070.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 26,651 |
| 2023-10-26 | 6,110.00 | 6,370.00 | 6,070.00 | 6,080.00 | 6,080.00 | 15,769 |
| 2023-10-25 | 6,550.00 | 6,550.00 | 6,290.00 | 6,350.00 | 6,350.00 | 17,010 |
| 2023-10-24 | 6,170.00 | 6,350.00 | 6,020.00 | 6,340.00 | 6,340.00 | 37,584 |
| 2023-10-23 | 6,050.00 | 6,230.00 | 6,050.00 | 6,160.00 | 6,160.00 | 20,530 |
| 2023-10-20 | 6,230.00 | 6,430.00 | 6,070.00 | 6,110.00 | 6,110.00 | 70,319 |
| 2023-10-19 | 6,780.00 | 6,840.00 | 6,420.00 | 6,430.00 | 6,430.00 | 41,763 |
| 2023-10-18 | 6,880.00 | 7,050.00 | 6,770.00 | 6,780.00 | 6,780.00 | 16,102 |
| 2023-10-17 | 6,590.00 | 7,900.00 | 6,590.00 | 6,960.00 | 6,960.00 | 274,950 |
| 2023-10-16 | 6,750.00 | 6,850.00 | 6,580.00 | 6,630.00 | 6,630.00 | 32,948 |
| 2023-10-13 | 7,090.00 | 7,100.00 | 6,830.00 | 6,850.00 | 6,850.00 | 16,997 |
| 2023-10-12 | 6,860.00 | 7,140.00 | 6,860.00 | 7,040.00 | 7,040.00 | 18,565 |
| 2023-10-11 | 6,780.00 | 7,140.00 | 6,650.00 | 6,860.00 | 6,860.00 | 34,838 |
| 2023-10-10 | 7,200.00 | 7,200.00 | 6,690.00 | 6,730.00 | 6,730.00 | 27,888 |
| 2023-10-06 | 6,770.00 | 7,130.00 | 6,770.00 | 7,090.00 | 7,090.00 | 24,622 |
| 2023-10-05 | 7,100.00 | 7,200.00 | 6,740.00 | 6,890.00 | 6,890.00 | 54,768 |
| 2023-10-04 | 7,420.00 | 7,420.00 | 6,900.00 | 7,060.00 | 7,060.00 | 41,865 |
| 2023-09-27 | 7,340.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | 31,237 |
| 2023-09-26 | 7,790.00 | 7,880.00 | 7,340.00 | 7,340.00 | 7,340.00 | 76,594 |
| 2023-09-25 | 7,910.00 | 8,030.00 | 7,830.00 | 7,830.00 | 7,830.00 | 53,835 |
| 2023-09-22 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 51,849 |
| 2023-09-21 | 8,800.00 | 9,010.00 | 8,130.00 | 8,200.00 | 8,200.00 | 138,402 |
| 2023-09-20 | 8,130.00 | 9,830.00 | 8,100.00 | 8,660.00 | 8,660.00 | 737,093 |
| 2023-09-19 | 8,110.00 | 8,200.00 | 8,050.00 | 8,120.00 | 8,120.00 | 24,808 |
| 2023-09-18 | 8,070.00 | 8,110.00 | 8,010.00 | 8,100.00 | 8,100.00 | 18,823 |
| 2023-09-15 | 8,050.00 | 8,170.00 | 8,040.00 | 8,070.00 | 8,070.00 | 17,976 |
| 2023-09-14 | 8,030.00 | 8,150.00 | 8,020.00 | 8,100.00 | 8,100.00 | 16,391 |
| 2023-09-13 | 8,130.00 | 8,170.00 | 8,000.00 | 8,030.00 | 8,030.00 | 34,673 |
| 2023-09-12 | 8,100.00 | 8,330.00 | 8,100.00 | 8,150.00 | 8,150.00 | 26,390 |
| 2023-09-11 | 8,130.00 | 8,230.00 | 8,090.00 | 8,180.00 | 8,180.00 | 14,397 |
| 2023-09-08 | 8,200.00 | 8,380.00 | 8,020.00 | 8,120.00 | 8,120.00 | 74,989 |
| 2023-09-07 | 8,500.00 | 8,600.00 | 8,250.00 | 8,270.00 | 8,270.00 | 34,930 |
| 2023-09-06 | 8,380.00 | 8,650.00 | 8,380.00 | 8,590.00 | 8,590.00 | 18,790 |
| 2023-09-05 | 8,470.00 | 8,560.00 | 8,460.00 | 8,470.00 | 8,470.00 | 13,253 |
| 2023-09-04 | 8,680.00 | 8,800.00 | 8,520.00 | 8,520.00 | 8,520.00 | 23,374 |
| 2023-09-01 | 8,800.00 | 8,880.00 | 8,600.00 | 8,680.00 | 8,680.00 | 37,206 |
| 2023-08-31 | 8,840.00 | 8,840.00 | 8,590.00 | 8,610.00 | 8,610.00 | 23,432 |
| 2023-08-30 | 8,780.00 | 8,910.00 | 8,610.00 | 8,730.00 | 8,730.00 | 30,401 |
| 2023-08-29 | 8,600.00 | 8,840.00 | 8,600.00 | 8,740.00 | 8,740.00 | 16,330 |
| 2023-08-28 | 8,600.00 | 8,740.00 | 8,500.00 | 8,600.00 | 8,600.00 | 25,348 |
| 2023-08-25 | 8,830.00 | 8,880.00 | 8,560.00 | 8,600.00 | 8,600.00 | 43,107 |
| 2023-08-24 | 8,190.00 | 9,740.00 | 8,130.00 | 8,820.00 | 8,820.00 | 505,027 |
| 2023-08-23 | 8,350.00 | 8,480.00 | 8,130.00 | 8,130.00 | 8,130.00 | 27,291 |
| 2023-08-22 | 8,640.00 | 8,750.00 | 8,370.00 | 8,370.00 | 8,370.00 | 25,854 |
| 2023-08-21 | 8,850.00 | 8,890.00 | 8,640.00 | 8,640.00 | 8,640.00 | 33,214 |
| 2023-08-18 | 8,460.00 | 8,880.00 | 8,400.00 | 8,850.00 | 8,850.00 | 29,847 |
| 2023-08-17 | 8,520.00 | 8,770.00 | 8,380.00 | 8,530.00 | 8,530.00 | 32,084 |
| 2023-08-16 | 9,100.00 | 9,100.00 | 8,700.00 | 8,770.00 | 8,770.00 | 46,274 |
| 2023-08-14 | 9,100.00 | 9,470.00 | 9,050.00 | 9,170.00 | 9,170.00 | 39,582 |
| 2023-08-11 | 8,960.00 | 9,210.00 | 8,960.00 | 9,100.00 | 9,100.00 | 10,974 |
| 2023-08-10 | 9,030.00 | 9,240.00 | 8,850.00 | 9,030.00 | 9,030.00 | 42,265 |
| 2023-08-09 | 8,880.00 | 9,090.00 | 8,750.00 | 9,000.00 | 9,000.00 | 17,392 |
| 2023-08-08 | 8,850.00 | 9,250.00 | 8,820.00 | 8,880.00 | 8,880.00 | 13,228 |
| 2023-08-07 | 9,110.00 | 9,110.00 | 8,870.00 | 8,890.00 | 8,890.00 | 11,631 |
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.