Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 18,750.00 | 19,100.00 | 18,250.00 | 18,450.00 | 18,450.00 | 120,947 |
| 2022-05-19 | 18,250.00 | 19,100.00 | 18,250.00 | 18,750.00 | 18,750.00 | 82,128 |
| 2022-05-18 | 18,600.00 | 19,350.00 | 18,450.00 | 18,900.00 | 18,900.00 | 162,098 |
| 2022-05-17 | 18,150.00 | 18,450.00 | 17,600.00 | 18,350.00 | 18,350.00 | 112,000 |
| 2022-05-16 | 18,500.00 | 18,550.00 | 17,900.00 | 18,000.00 | 18,000.00 | 83,573 |
| 2022-05-13 | 17,950.00 | 18,300.00 | 17,800.00 | 18,200.00 | 18,200.00 | 106,292 |
| 2022-05-12 | 18,500.00 | 18,600.00 | 17,650.00 | 17,900.00 | 17,900.00 | 246,928 |
| 2022-05-11 | 19,400.00 | 19,450.00 | 18,700.00 | 18,700.00 | 18,700.00 | 162,957 |
| 2022-05-10 | 18,650.00 | 19,500.00 | 18,550.00 | 19,350.00 | 19,350.00 | 200,722 |
| 2022-05-09 | 21,050.00 | 21,100.00 | 19,150.00 | 19,250.00 | 19,250.00 | 345,505 |
| 2022-05-06 | 20,250.00 | 21,250.00 | 20,250.00 | 20,950.00 | 20,950.00 | 193,945 |
| 2022-05-04 | 20,800.00 | 21,300.00 | 20,550.00 | 20,750.00 | 20,750.00 | 188,750 |
| 2022-05-03 | 21,300.00 | 21,450.00 | 20,600.00 | 20,800.00 | 20,800.00 | 247,108 |
| 2022-05-02 | 21,950.00 | 22,350.00 | 20,900.00 | 21,250.00 | 21,250.00 | 464,962 |
| 2022-04-29 | 22,200.00 | 24,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1,237,925 |
| 2022-04-28 | 22,450.00 | 22,750.00 | 21,850.00 | 22,000.00 | 22,000.00 | 411,930 |
| 2022-04-27 | 20,550.00 | 22,600.00 | 20,350.00 | 22,250.00 | 22,250.00 | 578,631 |
| 2022-04-26 | 20,500.00 | 21,400.00 | 20,350.00 | 21,300.00 | 21,300.00 | 560,853 |
| 2022-04-25 | 20,900.00 | 20,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 377,655 |
| 2022-04-22 | 21,150.00 | 21,750.00 | 20,950.00 | 21,300.00 | 21,300.00 | 413,461 |
| 2022-04-21 | 20,650.00 | 21,650.00 | 20,450.00 | 21,500.00 | 21,500.00 | 823,000 |
| 2022-04-20 | 19,900.00 | 20,500.00 | 19,850.00 | 20,200.00 | 20,200.00 | 687,486 |
| 2022-04-19 | 20,600.00 | 20,650.00 | 19,700.00 | 19,750.00 | 19,750.00 | 380,775 |
| 2022-04-18 | 19,050.00 | 20,650.00 | 19,000.00 | 20,200.00 | 20,200.00 | 654,689 |
| 2022-04-15 | 17,800.00 | 19,100.00 | 17,600.00 | 18,800.00 | 18,800.00 | 289,825 |
| 2022-04-14 | 17,950.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | 81,461 |
| 2022-04-13 | 17,950.00 | 18,100.00 | 17,650.00 | 17,900.00 | 17,900.00 | 78,920 |
| 2022-04-12 | 18,200.00 | 18,400.00 | 17,350.00 | 18,000.00 | 18,000.00 | 184,134 |
| 2022-04-11 | 18,650.00 | 18,900.00 | 18,400.00 | 18,450.00 | 18,450.00 | 84,410 |
| 2022-04-08 | 18,950.00 | 19,350.00 | 18,550.00 | 18,750.00 | 18,750.00 | 169,333 |
| 2022-04-07 | 18,400.00 | 19,400.00 | 18,350.00 | 18,800.00 | 18,800.00 | 323,666 |
| 2022-04-06 | 18,800.00 | 18,850.00 | 18,200.00 | 18,550.00 | 18,550.00 | 135,920 |
| 2022-04-05 | 18,800.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 165,363 |
| 2022-04-04 | 18,200.00 | 18,950.00 | 18,100.00 | 18,700.00 | 18,700.00 | 253,694 |
| 2022-04-01 | 18,250.00 | 18,300.00 | 17,750.00 | 18,050.00 | 18,050.00 | 102,796 |
| 2022-03-31 | 18,200.00 | 18,550.00 | 18,000.00 | 18,250.00 | 18,250.00 | 155,225 |
| 2022-03-30 | 17,700.00 | 18,500.00 | 17,350.00 | 18,450.00 | 18,450.00 | 416,555 |
| 2022-03-29 | 17,350.00 | 17,550.00 | 17,150.00 | 17,400.00 | 17,400.00 | 83,250 |
| 2022-03-28 | 17,700.00 | 17,750.00 | 17,050.00 | 17,100.00 | 17,100.00 | 213,459 |
| 2022-03-25 | 18,050.00 | 18,400.00 | 17,800.00 | 17,900.00 | 17,900.00 | 148,573 |
| 2022-03-24 | 18,050.00 | 18,150.00 | 17,700.00 | 18,100.00 | 18,100.00 | 188,104 |
| 2022-03-23 | 18,800.00 | 18,850.00 | 18,050.00 | 18,300.00 | 18,300.00 | 206,930 |
| 2022-03-22 | 18,150.00 | 18,850.00 | 18,100.00 | 18,550.00 | 18,550.00 | 342,113 |
| 2022-03-21 | 17,850.00 | 18,350.00 | 17,450.00 | 17,650.00 | 17,650.00 | 161,790 |
| 2022-03-18 | 17,050.00 | 18,250.00 | 16,900.00 | 17,850.00 | 17,850.00 | 324,390 |
| 2022-03-17 | 17,550.00 | 17,600.00 | 16,800.00 | 17,000.00 | 17,000.00 | 209,395 |
| 2022-03-16 | 16,500.00 | 17,600.00 | 16,250.00 | 17,150.00 | 17,150.00 | 361,786 |
| 2022-03-15 | 16,400.00 | 16,700.00 | 16,000.00 | 16,300.00 | 16,300.00 | 232,559 |
| 2022-03-14 | 17,600.00 | 17,650.00 | 16,600.00 | 16,600.00 | 16,600.00 | 285,577 |
| 2022-03-11 | 17,800.00 | 18,150.00 | 16,850.00 | 18,000.00 | 18,000.00 | 506,329 |
| 2022-03-10 | 19,050.00 | 19,550.00 | 17,400.00 | 17,600.00 | 17,600.00 | 718,471 |
| 2022-03-08 | 18,850.00 | 18,900.00 | 18,150.00 | 18,600.00 | 18,600.00 | 495,410 |
| 2022-03-07 | 20,300.00 | 20,700.00 | 19,100.00 | 19,300.00 | 19,300.00 | 519,673 |
| 2022-03-04 | 22,050.00 | 22,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | 852,250 |
| 2022-03-03 | 21,750.00 | 22,600.00 | 20,800.00 | 22,400.00 | 22,400.00 | 2,141,361 |
| 2022-03-02 | 20,400.00 | 22,950.00 | 20,200.00 | 21,650.00 | 21,650.00 | 3,411,932 |
| 2022-02-28 | 20,200.00 | 24,950.00 | 19,700.00 | 21,450.00 | 21,450.00 | 15,197,440 |
← NewerPage 19 of 19 · 1,137 trading days
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.