Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,010.00 | 11,010.00 | 10,580.00 | 10,590.00 | 10,590.00 | 97,117 |
| 2023-02-09 | 11,210.00 | 11,210.00 | 11,000.00 | 11,040.00 | 11,040.00 | 77,995 |
| 2023-02-08 | 11,300.00 | 11,430.00 | 11,000.00 | 11,220.00 | 11,220.00 | 206,602 |
| 2023-02-07 | 10,650.00 | 11,280.00 | 10,500.00 | 11,190.00 | 11,190.00 | 246,393 |
| 2023-02-06 | 10,350.00 | 10,790.00 | 10,250.00 | 10,650.00 | 10,650.00 | 118,424 |
| 2023-02-03 | 10,560.00 | 10,630.00 | 10,350.00 | 10,350.00 | 10,350.00 | 76,894 |
| 2023-02-02 | 10,400.00 | 10,660.00 | 10,340.00 | 10,550.00 | 10,550.00 | 103,703 |
| 2023-02-01 | 10,400.00 | 10,480.00 | 10,290.00 | 10,290.00 | 10,290.00 | 60,890 |
| 2023-01-31 | 9,950.00 | 10,480.00 | 9,930.00 | 10,350.00 | 10,350.00 | 129,622 |
| 2023-01-30 | 10,210.00 | 10,340.00 | 10,030.00 | 10,030.00 | 10,030.00 | 47,558 |
| 2023-01-27 | 10,340.00 | 10,350.00 | 10,170.00 | 10,180.00 | 10,180.00 | 53,705 |
| 2023-01-26 | 10,100.00 | 10,360.00 | 10,010.00 | 10,300.00 | 10,300.00 | 90,973 |
| 2023-01-25 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 78,874 |
| 2023-01-20 | 9,790.00 | 10,300.00 | 9,770.00 | 10,100.00 | 10,100.00 | 101,607 |
| 2023-01-19 | 9,970.00 | 9,970.00 | 9,700.00 | 9,770.00 | 9,770.00 | 52,776 |
| 2023-01-18 | 9,950.00 | 10,150.00 | 9,870.00 | 9,880.00 | 9,880.00 | 65,389 |
| 2023-01-17 | 10,100.00 | 10,150.00 | 9,940.00 | 9,950.00 | 9,950.00 | 67,298 |
| 2023-01-16 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 48,831 |
| 2023-01-13 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,100.00 | 64,701 |
| 2023-01-12 | 10,050.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 50,564 |
| 2023-01-11 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 53,667 |
| 2023-01-10 | 9,680.00 | 10,300.00 | 9,610.00 | 10,000.00 | 10,000.00 | 168,152 |
| 2023-01-09 | 9,750.00 | 9,800.00 | 9,630.00 | 9,690.00 | 9,690.00 | 43,709 |
| 2023-01-06 | 9,400.00 | 9,690.00 | 9,340.00 | 9,600.00 | 9,600.00 | 67,267 |
| 2023-01-05 | 9,600.00 | 9,660.00 | 9,320.00 | 9,380.00 | 9,380.00 | 66,807 |
| 2023-01-04 | 9,220.00 | 9,670.00 | 9,210.00 | 9,570.00 | 9,570.00 | 51,393 |
| 2023-01-03 | 9,330.00 | 9,460.00 | 9,000.00 | 9,330.00 | 9,330.00 | 99,263 |
| 2023-01-02 | 9,610.00 | 9,750.00 | 9,380.00 | 9,410.00 | 9,410.00 | 89,531 |
| 2022-12-29 | 9,750.00 | 9,810.00 | 9,640.00 | 9,670.00 | 9,670.00 | 62,193 |
| 2022-12-28 | 9,930.00 | 9,970.00 | 9,690.00 | 9,820.00 | 9,820.00 | 98,732 |
| 2022-12-27 | 10,050.00 | 10,250.00 | 9,910.00 | 9,960.00 | 9,960.00 | 108,386 |
| 2022-12-26 | 9,840.00 | 10,350.00 | 9,670.00 | 10,150.00 | 10,150.00 | 159,260 |
| 2022-12-23 | 10,000.00 | 10,100.00 | 9,650.00 | 9,750.00 | 9,750.00 | 220,115 |
| 2022-12-22 | 10,300.00 | 10,550.00 | 10,050.00 | 10,150.00 | 10,150.00 | 189,340 |
| 2022-12-21 | 10,750.00 | 10,750.00 | 10,200.00 | 10,300.00 | 10,300.00 | 232,103 |
| 2022-12-20 | 11,000.00 | 11,000.00 | 10,550.00 | 10,700.00 | 10,700.00 | 144,434 |
| 2022-12-19 | 11,450.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 185,315 |
| 2022-12-16 | 11,250.00 | 12,350.00 | 11,000.00 | 11,600.00 | 11,600.00 | 703,277 |
| 2022-12-15 | 12,200.00 | 12,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,267,668 |
| 2022-12-14 | 10,600.00 | 11,000.00 | 10,550.00 | 10,900.00 | 10,900.00 | 243,545 |
| 2022-12-13 | 10,600.00 | 10,750.00 | 10,350.00 | 10,550.00 | 10,550.00 | 164,234 |
| 2022-12-12 | 10,800.00 | 10,800.00 | 10,000.00 | 10,550.00 | 10,550.00 | 426,776 |
| 2022-12-09 | 11,150.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 152,923 |
| 2022-12-08 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 183,884 |
| 2022-12-07 | 11,550.00 | 11,750.00 | 11,350.00 | 11,400.00 | 11,400.00 | 113,952 |
| 2022-12-06 | 11,600.00 | 11,900.00 | 11,300.00 | 11,700.00 | 11,700.00 | 139,251 |
| 2022-12-05 | 12,350.00 | 12,350.00 | 11,750.00 | 11,750.00 | 11,750.00 | 144,503 |
| 2022-12-02 | 12,400.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 74,191 |
| 2022-12-01 | 12,600.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 124,921 |
| 2022-11-30 | 12,350.00 | 12,600.00 | 12,250.00 | 12,400.00 | 12,400.00 | 102,229 |
| 2022-11-29 | 12,500.00 | 12,650.00 | 12,250.00 | 12,350.00 | 12,350.00 | 168,830 |
| 2022-11-28 | 12,950.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | 104,481 |
| 2022-11-25 | 13,100.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 53,190 |
| 2022-11-24 | 13,000.00 | 13,150.00 | 12,950.00 | 13,150.00 | 13,150.00 | 66,673 |
| 2022-11-23 | 13,150.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 86,183 |
| 2022-11-22 | 13,200.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | 114,378 |
| 2022-11-21 | 12,850.00 | 13,100.00 | 12,850.00 | 13,100.00 | 13,100.00 | 96,561 |
| 2022-11-18 | 12,850.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 117,521 |
| 2022-11-17 | 13,100.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | 190,968 |
| 2022-11-16 | 13,350.00 | 13,350.00 | 12,950.00 | 13,100.00 | 13,100.00 | 183,126 |
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.