Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,910.00 | 9,110.00 | 8,770.00 | 8,970.00 | 8,970.00 | 16,788 |
| 2023-08-03 | 8,870.00 | 9,200.00 | 8,630.00 | 8,830.00 | 8,830.00 | 24,792 |
| 2023-08-02 | 8,840.00 | 9,450.00 | 8,790.00 | 8,900.00 | 8,900.00 | 53,088 |
| 2023-08-01 | 8,380.00 | 8,890.00 | 8,380.00 | 8,860.00 | 8,860.00 | 35,217 |
| 2023-07-31 | 8,240.00 | 8,530.00 | 8,240.00 | 8,500.00 | 8,500.00 | 16,194 |
| 2023-07-28 | 8,230.00 | 8,590.00 | 8,230.00 | 8,240.00 | 8,240.00 | 30,068 |
| 2023-07-27 | 7,830.00 | 8,480.00 | 7,830.00 | 8,370.00 | 8,370.00 | 65,769 |
| 2023-07-26 | 8,460.00 | 8,860.00 | 7,910.00 | 8,000.00 | 8,000.00 | 140,112 |
| 2023-07-25 | 9,040.00 | 9,200.00 | 8,500.00 | 8,590.00 | 8,590.00 | 134,882 |
| 2023-07-24 | 9,610.00 | 9,740.00 | 9,030.00 | 9,040.00 | 9,040.00 | 145,384 |
| 2023-07-21 | 9,700.00 | 9,780.00 | 9,610.00 | 9,630.00 | 9,630.00 | 36,620 |
| 2023-07-20 | 9,800.00 | 9,800.00 | 9,660.00 | 9,700.00 | 9,700.00 | 23,217 |
| 2023-07-19 | 9,910.00 | 9,910.00 | 9,670.00 | 9,700.00 | 9,700.00 | 46,361 |
| 2023-07-18 | 9,810.00 | 10,020.00 | 9,790.00 | 9,910.00 | 9,910.00 | 40,320 |
| 2023-07-17 | 10,120.00 | 10,150.00 | 9,790.00 | 9,840.00 | 9,840.00 | 62,495 |
| 2023-07-14 | 10,240.00 | 10,240.00 | 9,900.00 | 10,120.00 | 10,120.00 | 64,107 |
| 2023-07-13 | 9,690.00 | 10,390.00 | 9,690.00 | 10,080.00 | 10,080.00 | 55,628 |
| 2023-07-12 | 9,640.00 | 9,760.00 | 9,630.00 | 9,680.00 | 9,680.00 | 31,771 |
| 2023-07-11 | 9,640.00 | 9,800.00 | 9,570.00 | 9,650.00 | 9,650.00 | 31,938 |
| 2023-07-10 | 9,750.00 | 9,940.00 | 9,570.00 | 9,580.00 | 9,580.00 | 80,214 |
| 2023-07-07 | 9,910.00 | 9,990.00 | 9,850.00 | 9,860.00 | 9,860.00 | 60,985 |
| 2023-07-06 | 10,220.00 | 10,350.00 | 9,990.00 | 10,000.00 | 10,000.00 | 90,379 |
| 2023-07-05 | 10,460.00 | 10,460.00 | 10,180.00 | 10,230.00 | 10,230.00 | 60,155 |
| 2023-07-04 | 10,360.00 | 10,500.00 | 10,200.00 | 10,380.00 | 10,380.00 | 50,653 |
| 2023-07-03 | 10,450.00 | 10,670.00 | 10,340.00 | 10,410.00 | 10,410.00 | 46,246 |
| 2023-06-30 | 10,250.00 | 10,400.00 | 10,040.00 | 10,340.00 | 10,340.00 | 24,666 |
| 2023-06-29 | 10,400.00 | 10,480.00 | 10,230.00 | 10,280.00 | 10,280.00 | 43,939 |
| 2023-06-28 | 10,420.00 | 10,540.00 | 10,400.00 | 10,400.00 | 10,400.00 | 25,552 |
| 2023-06-27 | 10,760.00 | 10,760.00 | 10,260.00 | 10,390.00 | 10,390.00 | 121,247 |
| 2023-06-26 | 10,700.00 | 10,890.00 | 10,610.00 | 10,760.00 | 10,760.00 | 28,002 |
| 2023-06-23 | 10,960.00 | 11,230.00 | 10,740.00 | 10,780.00 | 10,780.00 | 60,111 |
| 2023-06-22 | 10,960.00 | 11,100.00 | 10,530.00 | 10,950.00 | 10,950.00 | 61,306 |
| 2023-06-21 | 11,440.00 | 11,460.00 | 11,050.00 | 11,050.00 | 11,050.00 | 82,131 |
| 2023-06-20 | 11,380.00 | 11,560.00 | 11,330.00 | 11,440.00 | 11,440.00 | 43,387 |
| 2023-06-19 | 11,460.00 | 11,680.00 | 11,320.00 | 11,380.00 | 11,380.00 | 38,444 |
| 2023-06-16 | 11,300.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 59,921 |
| 2023-06-15 | 11,280.00 | 11,490.00 | 11,230.00 | 11,270.00 | 11,270.00 | 48,121 |
| 2023-06-14 | 11,700.00 | 11,760.00 | 11,150.00 | 11,280.00 | 11,280.00 | 129,623 |
| 2023-06-13 | 11,270.00 | 11,930.00 | 11,180.00 | 11,710.00 | 11,710.00 | 415,221 |
| 2023-06-12 | 11,280.00 | 11,280.00 | 11,100.00 | 11,130.00 | 11,130.00 | 39,826 |
| 2023-06-09 | 11,160.00 | 11,380.00 | 11,150.00 | 11,250.00 | 11,250.00 | 41,943 |
| 2023-06-08 | 11,280.00 | 11,280.00 | 11,060.00 | 11,160.00 | 11,160.00 | 38,404 |
| 2023-06-07 | 11,150.00 | 11,400.00 | 11,110.00 | 11,300.00 | 11,300.00 | 47,948 |
| 2023-06-05 | 11,200.00 | 11,300.00 | 11,000.00 | 11,130.00 | 11,130.00 | 49,912 |
| 2023-06-02 | 11,580.00 | 11,680.00 | 11,190.00 | 11,190.00 | 11,190.00 | 86,929 |
| 2023-06-01 | 11,800.00 | 12,120.00 | 11,520.00 | 11,580.00 | 11,580.00 | 261,747 |
| 2023-05-31 | 11,380.00 | 11,620.00 | 11,320.00 | 11,500.00 | 11,500.00 | 89,595 |
| 2023-05-30 | 10,980.00 | 11,470.00 | 10,970.00 | 11,320.00 | 11,320.00 | 109,737 |
| 2023-05-26 | 10,930.00 | 11,300.00 | 10,930.00 | 10,980.00 | 10,980.00 | 43,902 |
| 2023-05-25 | 11,210.00 | 11,220.00 | 10,920.00 | 10,930.00 | 10,930.00 | 39,846 |
| 2023-05-24 | 11,220.00 | 11,300.00 | 11,100.00 | 11,210.00 | 11,210.00 | 59,210 |
| 2023-05-23 | 11,010.00 | 11,230.00 | 10,950.00 | 11,220.00 | 11,220.00 | 60,927 |
| 2023-05-22 | 10,990.00 | 11,100.00 | 10,860.00 | 11,040.00 | 11,040.00 | 39,618 |
| 2023-05-19 | 11,100.00 | 11,800.00 | 10,950.00 | 10,990.00 | 10,990.00 | 299,057 |
| 2023-05-18 | 10,740.00 | 11,440.00 | 10,610.00 | 11,210.00 | 11,210.00 | 169,775 |
| 2023-05-17 | 10,280.00 | 10,910.00 | 10,240.00 | 10,710.00 | 10,710.00 | 107,759 |
| 2023-05-16 | 10,160.00 | 10,400.00 | 10,000.00 | 10,290.00 | 10,290.00 | 72,773 |
| 2023-05-15 | 10,630.00 | 10,640.00 | 10,250.00 | 10,370.00 | 10,370.00 | 61,435 |
| 2023-05-12 | 11,000.00 | 11,030.00 | 10,600.00 | 10,630.00 | 10,630.00 | 47,175 |
| 2023-05-11 | 11,050.00 | 11,100.00 | 10,880.00 | 11,000.00 | 11,000.00 | 53,893 |
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.