Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,100.00 | 14,100.00 | 12,950.00 | 13,300.00 | 13,300.00 | 795,305 |
| 2022-11-14 | 14,350.00 | 14,700.00 | 14,200.00 | 14,550.00 | 14,550.00 | 118,136 |
| 2022-11-11 | 14,750.00 | 14,750.00 | 14,350.00 | 14,450.00 | 14,450.00 | 128,263 |
| 2022-11-10 | 14,200.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 79,350 |
| 2022-11-09 | 14,100.00 | 14,800.00 | 14,100.00 | 14,400.00 | 14,400.00 | 258,211 |
| 2022-11-08 | 13,800.00 | 14,100.00 | 13,750.00 | 13,850.00 | 13,850.00 | 94,104 |
| 2022-11-07 | 13,750.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | 64,304 |
| 2022-11-04 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 13,600.00 | 61,583 |
| 2022-11-03 | 13,450.00 | 14,100.00 | 13,250.00 | 13,700.00 | 13,700.00 | 109,086 |
| 2022-11-02 | 14,100.00 | 14,100.00 | 13,550.00 | 13,600.00 | 13,600.00 | 130,480 |
| 2022-11-01 | 13,850.00 | 14,250.00 | 13,650.00 | 14,200.00 | 14,200.00 | 86,561 |
| 2022-10-31 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 73,920 |
| 2022-10-28 | 13,300.00 | 13,850.00 | 13,250.00 | 13,700.00 | 13,700.00 | 116,236 |
| 2022-10-27 | 13,200.00 | 13,500.00 | 13,200.00 | 13,350.00 | 13,350.00 | 35,787 |
| 2022-10-26 | 13,650.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,200.00 | 72,398 |
| 2022-10-25 | 13,150.00 | 13,900.00 | 13,150.00 | 13,650.00 | 13,650.00 | 124,871 |
| 2022-10-24 | 13,400.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,200.00 | 64,086 |
| 2022-10-21 | 13,150.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | 45,656 |
| 2022-10-20 | 13,250.00 | 13,450.00 | 13,000.00 | 13,100.00 | 13,100.00 | 62,792 |
| 2022-10-19 | 13,800.00 | 13,950.00 | 13,300.00 | 13,400.00 | 13,400.00 | 87,806 |
| 2022-10-18 | 14,000.00 | 14,000.00 | 13,300.00 | 13,750.00 | 13,750.00 | 103,067 |
| 2022-10-17 | 12,950.00 | 13,750.00 | 12,950.00 | 13,600.00 | 13,600.00 | 73,800 |
| 2022-10-14 | 13,300.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 130,073 |
| 2022-10-13 | 13,700.00 | 13,800.00 | 12,850.00 | 12,950.00 | 12,950.00 | 135,504 |
| 2022-10-12 | 13,300.00 | 14,000.00 | 13,200.00 | 13,800.00 | 13,800.00 | 117,884 |
| 2022-10-11 | 13,750.00 | 13,800.00 | 13,250.00 | 13,300.00 | 13,300.00 | 111,415 |
| 2022-10-07 | 14,100.00 | 14,450.00 | 13,900.00 | 14,150.00 | 14,150.00 | 75,846 |
| 2022-10-06 | 13,650.00 | 14,300.00 | 13,600.00 | 14,250.00 | 14,250.00 | 147,606 |
| 2022-10-05 | 14,050.00 | 14,150.00 | 13,350.00 | 13,600.00 | 13,600.00 | 165,013 |
| 2022-10-04 | 13,300.00 | 13,850.00 | 13,200.00 | 13,800.00 | 13,800.00 | 176,848 |
| 2022-09-30 | 12,800.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | 143,847 |
| 2022-09-29 | 13,550.00 | 13,900.00 | 13,050.00 | 13,050.00 | 13,050.00 | 198,143 |
| 2022-09-28 | 14,350.00 | 14,350.00 | 13,050.00 | 13,400.00 | 13,400.00 | 321,771 |
| 2022-09-27 | 14,700.00 | 14,900.00 | 13,800.00 | 14,450.00 | 14,450.00 | 339,236 |
| 2022-09-26 | 16,000.00 | 17,050.00 | 14,650.00 | 14,650.00 | 14,650.00 | 999,374 |
| 2022-09-23 | 16,700.00 | 16,700.00 | 15,500.00 | 15,800.00 | 15,800.00 | 257,270 |
| 2022-09-22 | 15,800.00 | 16,700.00 | 15,800.00 | 16,650.00 | 16,650.00 | 205,533 |
| 2022-09-21 | 16,000.00 | 16,450.00 | 15,750.00 | 16,200.00 | 16,200.00 | 153,763 |
| 2022-09-20 | 16,200.00 | 16,400.00 | 15,900.00 | 15,950.00 | 15,950.00 | 139,346 |
| 2022-09-19 | 16,500.00 | 16,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 270,769 |
| 2022-09-16 | 16,650.00 | 17,000.00 | 15,950.00 | 16,500.00 | 16,500.00 | 313,170 |
| 2022-09-15 | 17,100.00 | 17,400.00 | 16,600.00 | 16,850.00 | 16,850.00 | 328,419 |
| 2022-09-14 | 17,450.00 | 17,800.00 | 16,850.00 | 16,950.00 | 16,950.00 | 560,835 |
| 2022-09-13 | 18,750.00 | 18,800.00 | 17,750.00 | 18,050.00 | 18,050.00 | 691,816 |
| 2022-09-08 | 19,650.00 | 19,650.00 | 18,300.00 | 18,500.00 | 18,500.00 | 737,710 |
| 2022-09-07 | 19,200.00 | 19,750.00 | 18,900.00 | 19,350.00 | 19,350.00 | 792,123 |
| 2022-09-06 | 18,800.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | 1,302,455 |
| 2022-09-05 | 18,350.00 | 18,900.00 | 18,250.00 | 18,550.00 | 18,550.00 | 656,538 |
| 2022-09-02 | 18,350.00 | 18,900.00 | 18,050.00 | 18,250.00 | 18,250.00 | 667,984 |
| 2022-09-01 | 18,050.00 | 18,850.00 | 17,950.00 | 18,050.00 | 18,050.00 | 948,308 |
| 2022-08-31 | 18,000.00 | 18,450.00 | 17,600.00 | 18,200.00 | 18,200.00 | 486,342 |
| 2022-08-30 | 17,250.00 | 18,400.00 | 17,250.00 | 18,150.00 | 18,150.00 | 929,349 |
| 2022-08-29 | 17,050.00 | 17,700.00 | 16,650.00 | 17,250.00 | 17,250.00 | 559,628 |
| 2022-08-26 | 18,300.00 | 18,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | 597,074 |
| 2022-08-25 | 18,000.00 | 19,200.00 | 17,650.00 | 18,100.00 | 18,100.00 | 2,047,675 |
| 2022-08-24 | 17,700.00 | 18,100.00 | 17,500.00 | 17,900.00 | 17,900.00 | 602,351 |
| 2022-08-23 | 17,650.00 | 18,900.00 | 16,850.00 | 17,800.00 | 17,800.00 | 2,470,243 |
| 2022-08-22 | 16,350.00 | 19,850.00 | 16,000.00 | 17,550.00 | 17,550.00 | 7,176,801 |
| 2022-08-19 | 14,950.00 | 15,400.00 | 14,550.00 | 15,300.00 | 15,300.00 | 124,321 |
| 2022-08-18 | 14,300.00 | 14,900.00 | 14,000.00 | 14,850.00 | 14,850.00 | 72,469 |
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.