Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,900.00 | 10,980.00 | 10,860.00 | 10,890.00 | 10,890.00 | 33,453 |
| 2023-05-09 | 11,080.00 | 11,220.00 | 10,850.00 | 10,880.00 | 10,880.00 | 56,928 |
| 2023-05-08 | 11,170.00 | 11,250.00 | 10,950.00 | 11,230.00 | 11,230.00 | 44,730 |
| 2023-05-04 | 10,950.00 | 11,150.00 | 10,770.00 | 11,050.00 | 11,050.00 | 53,950 |
| 2023-05-03 | 10,950.00 | 11,170.00 | 10,760.00 | 10,950.00 | 10,950.00 | 58,069 |
| 2023-05-02 | 10,600.00 | 11,050.00 | 10,590.00 | 10,960.00 | 10,960.00 | 54,327 |
| 2023-04-28 | 10,870.00 | 11,220.00 | 10,480.00 | 10,580.00 | 10,580.00 | 81,640 |
| 2023-04-27 | 10,460.00 | 10,860.00 | 10,460.00 | 10,860.00 | 10,860.00 | 57,952 |
| 2023-04-26 | 10,680.00 | 10,920.00 | 10,520.00 | 10,520.00 | 10,520.00 | 91,292 |
| 2023-04-25 | 11,030.00 | 11,090.00 | 10,600.00 | 10,850.00 | 10,850.00 | 148,387 |
| 2023-04-24 | 11,700.00 | 11,700.00 | 10,930.00 | 11,080.00 | 11,080.00 | 179,902 |
| 2023-04-21 | 11,500.00 | 11,940.00 | 11,300.00 | 11,670.00 | 11,670.00 | 123,750 |
| 2023-04-20 | 11,850.00 | 12,080.00 | 11,420.00 | 11,490.00 | 11,490.00 | 220,827 |
| 2023-04-19 | 11,980.00 | 12,000.00 | 11,720.00 | 11,840.00 | 11,840.00 | 149,535 |
| 2023-04-18 | 12,410.00 | 12,420.00 | 11,850.00 | 11,910.00 | 11,910.00 | 238,338 |
| 2023-04-17 | 12,950.00 | 13,200.00 | 12,340.00 | 12,480.00 | 12,480.00 | 153,670 |
| 2023-04-14 | 12,810.00 | 12,970.00 | 12,600.00 | 12,620.00 | 12,620.00 | 132,529 |
| 2023-04-13 | 12,810.00 | 12,820.00 | 12,360.00 | 12,700.00 | 12,700.00 | 153,773 |
| 2023-04-12 | 13,050.00 | 13,180.00 | 12,510.00 | 12,910.00 | 12,910.00 | 200,010 |
| 2023-04-11 | 13,560.00 | 13,790.00 | 13,070.00 | 13,150.00 | 13,150.00 | 274,118 |
| 2023-04-10 | 13,800.00 | 14,180.00 | 13,550.00 | 13,700.00 | 13,700.00 | 283,995 |
| 2023-04-07 | 13,800.00 | 13,830.00 | 13,370.00 | 13,740.00 | 13,740.00 | 250,281 |
| 2023-04-06 | 13,570.00 | 13,980.00 | 13,120.00 | 13,750.00 | 13,750.00 | 581,083 |
| 2023-04-05 | 13,020.00 | 13,660.00 | 12,680.00 | 13,390.00 | 13,390.00 | 919,522 |
| 2023-04-04 | 12,890.00 | 13,380.00 | 12,590.00 | 12,710.00 | 12,710.00 | 442,677 |
| 2023-04-03 | 12,370.00 | 12,890.00 | 11,710.00 | 12,880.00 | 12,880.00 | 347,561 |
| 2023-03-31 | 12,490.00 | 12,660.00 | 12,160.00 | 12,220.00 | 12,220.00 | 210,391 |
| 2023-03-30 | 13,000.00 | 13,000.00 | 12,410.00 | 12,460.00 | 12,460.00 | 328,811 |
| 2023-03-29 | 12,750.00 | 12,940.00 | 12,510.00 | 12,780.00 | 12,780.00 | 488,656 |
| 2023-03-28 | 11,690.00 | 12,990.00 | 11,690.00 | 12,640.00 | 12,640.00 | 1,196,561 |
| 2023-03-27 | 12,150.00 | 12,220.00 | 11,570.00 | 11,630.00 | 11,630.00 | 258,109 |
| 2023-03-24 | 12,520.00 | 12,680.00 | 11,920.00 | 12,140.00 | 12,140.00 | 537,251 |
| 2023-03-23 | 10,600.00 | 12,260.00 | 10,580.00 | 12,260.00 | 12,260.00 | 931,237 |
| 2023-03-22 | 10,460.00 | 10,830.00 | 10,400.00 | 10,790.00 | 10,790.00 | 106,759 |
| 2023-03-21 | 10,670.00 | 10,700.00 | 10,350.00 | 10,430.00 | 10,430.00 | 71,422 |
| 2023-03-20 | 10,650.00 | 10,790.00 | 10,510.00 | 10,630.00 | 10,630.00 | 64,414 |
| 2023-03-17 | 10,330.00 | 11,100.00 | 10,170.00 | 10,740.00 | 10,740.00 | 229,257 |
| 2023-03-16 | 10,000.00 | 10,400.00 | 9,860.00 | 10,130.00 | 10,130.00 | 125,637 |
| 2023-03-15 | 10,460.00 | 10,460.00 | 10,050.00 | 10,090.00 | 10,090.00 | 114,451 |
| 2023-03-14 | 10,740.00 | 10,740.00 | 9,970.00 | 10,000.00 | 10,000.00 | 219,429 |
| 2023-03-13 | 11,100.00 | 11,210.00 | 10,470.00 | 10,660.00 | 10,660.00 | 221,601 |
| 2023-03-10 | 11,110.00 | 11,820.00 | 10,850.00 | 11,280.00 | 11,280.00 | 682,824 |
| 2023-03-09 | 10,330.00 | 11,200.00 | 10,300.00 | 11,110.00 | 11,110.00 | 311,145 |
| 2023-03-08 | 10,600.00 | 10,610.00 | 10,190.00 | 10,320.00 | 10,320.00 | 109,505 |
| 2023-03-07 | 10,910.00 | 10,930.00 | 10,680.00 | 10,700.00 | 10,700.00 | 64,282 |
| 2023-03-06 | 10,820.00 | 10,930.00 | 10,670.00 | 10,890.00 | 10,890.00 | 89,185 |
| 2023-03-03 | 10,950.00 | 10,950.00 | 10,650.00 | 10,780.00 | 10,780.00 | 98,901 |
| 2023-03-02 | 10,250.00 | 10,870.00 | 10,230.00 | 10,860.00 | 10,860.00 | 284,026 |
| 2023-02-28 | 9,880.00 | 10,290.00 | 9,880.00 | 10,200.00 | 10,200.00 | 67,818 |
| 2023-02-27 | 9,990.00 | 10,120.00 | 9,840.00 | 9,880.00 | 9,880.00 | 52,629 |
| 2023-02-24 | 10,090.00 | 10,200.00 | 10,000.00 | 10,030.00 | 10,030.00 | 51,331 |
| 2023-02-23 | 10,200.00 | 10,200.00 | 10,030.00 | 10,090.00 | 10,090.00 | 30,861 |
| 2023-02-22 | 10,400.00 | 10,400.00 | 10,010.00 | 10,090.00 | 10,090.00 | 79,360 |
| 2023-02-21 | 10,440.00 | 10,560.00 | 10,330.00 | 10,400.00 | 10,400.00 | 29,249 |
| 2023-02-20 | 10,300.00 | 10,450.00 | 10,140.00 | 10,440.00 | 10,440.00 | 38,499 |
| 2023-02-17 | 10,290.00 | 10,490.00 | 10,290.00 | 10,300.00 | 10,300.00 | 66,100 |
| 2023-02-16 | 10,400.00 | 10,610.00 | 10,320.00 | 10,590.00 | 10,590.00 | 56,107 |
| 2023-02-15 | 10,790.00 | 11,070.00 | 10,240.00 | 10,260.00 | 10,260.00 | 101,989 |
| 2023-02-14 | 10,810.00 | 10,960.00 | 10,710.00 | 10,800.00 | 10,800.00 | 62,158 |
| 2023-02-13 | 10,610.00 | 10,810.00 | 10,380.00 | 10,770.00 | 10,770.00 | 57,778 |
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.