Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,700.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | 123,629 |
| 2022-08-16 | 14,500.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | 84,502 |
| 2022-08-12 | 13,950.00 | 15,900.00 | 13,500.00 | 14,500.00 | 14,500.00 | 545,179 |
| 2022-08-11 | 13,800.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 34,307 |
| 2022-08-10 | 13,800.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | 53,185 |
| 2022-08-09 | 14,000.00 | 14,200.00 | 13,500.00 | 13,800.00 | 13,800.00 | 128,379 |
| 2022-08-08 | 14,600.00 | 14,600.00 | 13,800.00 | 14,200.00 | 14,200.00 | 134,013 |
| 2022-08-05 | 14,650.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 57,862 |
| 2022-08-04 | 14,750.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,650.00 | 42,346 |
| 2022-08-03 | 14,650.00 | 14,850.00 | 14,450.00 | 14,800.00 | 14,800.00 | 63,371 |
| 2022-08-02 | 15,050.00 | 15,500.00 | 14,500.00 | 14,550.00 | 14,550.00 | 77,063 |
| 2022-08-01 | 15,150.00 | 15,350.00 | 15,000.00 | 15,050.00 | 15,050.00 | 32,083 |
| 2022-07-29 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | 43,304 |
| 2022-07-28 | 15,100.00 | 15,500.00 | 14,900.00 | 15,250.00 | 15,250.00 | 86,048 |
| 2022-07-27 | 14,800.00 | 15,200.00 | 14,800.00 | 14,950.00 | 14,950.00 | 33,183 |
| 2022-07-26 | 14,900.00 | 15,050.00 | 14,800.00 | 14,900.00 | 14,900.00 | 39,728 |
| 2022-07-25 | 15,200.00 | 15,250.00 | 14,850.00 | 15,050.00 | 15,050.00 | 54,036 |
| 2022-07-22 | 15,500.00 | 15,600.00 | 15,200.00 | 15,350.00 | 15,350.00 | 70,357 |
| 2022-07-21 | 15,400.00 | 15,650.00 | 15,000.00 | 15,500.00 | 15,500.00 | 87,999 |
| 2022-07-20 | 15,800.00 | 15,800.00 | 15,200.00 | 15,200.00 | 15,200.00 | 90,424 |
| 2022-07-19 | 15,500.00 | 15,750.00 | 15,250.00 | 15,500.00 | 15,500.00 | 77,131 |
| 2022-07-18 | 15,800.00 | 16,300.00 | 15,650.00 | 15,750.00 | 15,750.00 | 125,368 |
| 2022-07-15 | 15,850.00 | 15,950.00 | 15,250.00 | 15,600.00 | 15,600.00 | 93,378 |
| 2022-07-14 | 15,450.00 | 15,900.00 | 15,100.00 | 15,650.00 | 15,650.00 | 90,690 |
| 2022-07-13 | 15,350.00 | 15,600.00 | 15,000.00 | 15,450.00 | 15,450.00 | 53,096 |
| 2022-07-12 | 14,750.00 | 15,600.00 | 14,500.00 | 15,350.00 | 15,350.00 | 64,428 |
| 2022-07-11 | 15,550.00 | 15,550.00 | 14,800.00 | 15,000.00 | 15,000.00 | 59,509 |
| 2022-07-08 | 15,200.00 | 15,500.00 | 14,950.00 | 15,300.00 | 15,300.00 | 67,922 |
| 2022-07-07 | 15,000.00 | 15,400.00 | 14,800.00 | 15,150.00 | 15,150.00 | 85,175 |
| 2022-07-06 | 14,700.00 | 15,250.00 | 14,450.00 | 14,700.00 | 14,700.00 | 97,706 |
| 2022-07-05 | 14,050.00 | 14,800.00 | 14,000.00 | 14,450.00 | 14,450.00 | 81,093 |
| 2022-07-04 | 13,750.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 95,280 |
| 2022-07-01 | 13,750.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | 51,712 |
| 2022-06-30 | 14,600.00 | 14,600.00 | 13,750.00 | 13,750.00 | 13,750.00 | 69,491 |
| 2022-06-29 | 13,950.00 | 14,650.00 | 13,700.00 | 14,400.00 | 14,400.00 | 119,089 |
| 2022-06-28 | 14,250.00 | 14,800.00 | 14,050.00 | 14,400.00 | 14,400.00 | 80,199 |
| 2022-06-27 | 14,200.00 | 14,400.00 | 13,600.00 | 14,150.00 | 14,150.00 | 89,882 |
| 2022-06-24 | 13,150.00 | 14,150.00 | 13,050.00 | 13,800.00 | 13,800.00 | 134,637 |
| 2022-06-23 | 14,500.00 | 14,500.00 | 13,000.00 | 13,050.00 | 13,050.00 | 257,641 |
| 2022-06-22 | 16,050.00 | 16,100.00 | 14,450.00 | 14,450.00 | 14,450.00 | 274,238 |
| 2022-06-21 | 16,350.00 | 17,100.00 | 15,750.00 | 15,850.00 | 15,850.00 | 487,458 |
| 2022-06-20 | 17,000.00 | 17,050.00 | 15,950.00 | 16,050.00 | 16,050.00 | 189,023 |
| 2022-06-17 | 16,850.00 | 17,100.00 | 16,550.00 | 16,750.00 | 16,750.00 | 129,750 |
| 2022-06-16 | 16,900.00 | 18,200.00 | 16,500.00 | 17,350.00 | 17,350.00 | 402,109 |
| 2022-06-15 | 17,000.00 | 17,000.00 | 16,150.00 | 16,300.00 | 16,300.00 | 86,460 |
| 2022-06-14 | 16,450.00 | 17,100.00 | 16,450.00 | 17,000.00 | 17,000.00 | 124,585 |
| 2022-06-13 | 17,650.00 | 17,950.00 | 16,700.00 | 17,000.00 | 17,000.00 | 211,983 |
| 2022-06-10 | 18,400.00 | 18,700.00 | 18,100.00 | 18,150.00 | 18,150.00 | 109,577 |
| 2022-06-09 | 19,300.00 | 19,300.00 | 18,600.00 | 18,650.00 | 18,650.00 | 102,484 |
| 2022-06-08 | 18,450.00 | 19,400.00 | 18,450.00 | 19,250.00 | 19,250.00 | 191,372 |
| 2022-06-07 | 18,800.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | 83,464 |
| 2022-06-03 | 19,200.00 | 19,500.00 | 18,800.00 | 18,850.00 | 18,850.00 | 100,226 |
| 2022-06-02 | 19,100.00 | 19,500.00 | 18,650.00 | 19,050.00 | 19,050.00 | 101,846 |
| 2022-05-31 | 18,500.00 | 19,200.00 | 18,050.00 | 19,050.00 | 19,050.00 | 192,500 |
| 2022-05-30 | 18,200.00 | 18,500.00 | 17,800.00 | 18,400.00 | 18,400.00 | 265,882 |
| 2022-05-27 | 18,550.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | 106,683 |
| 2022-05-26 | 19,100.00 | 19,400.00 | 18,000.00 | 18,100.00 | 18,100.00 | 229,671 |
| 2022-05-25 | 19,300.00 | 19,800.00 | 18,850.00 | 19,000.00 | 19,000.00 | 146,771 |
| 2022-05-24 | 20,150.00 | 20,350.00 | 19,100.00 | 19,100.00 | 19,100.00 | 219,562 |
| 2022-05-23 | 18,600.00 | 20,700.00 | 18,500.00 | 20,100.00 | 20,100.00 | 642,973 |
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.