Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 10,200.00 | 10,250.00 | 9,770.00 | 9,820.00 | 9,820.00 | 52,608 |
| 2025-01-31 | 9,700.00 | 10,500.00 | 9,580.00 | 10,200.00 | 10,200.00 | 108,220 |
| 2025-01-24 | 9,380.00 | 9,950.00 | 9,360.00 | 9,700.00 | 9,700.00 | 48,840 |
| 2025-01-23 | 9,270.00 | 9,500.00 | 9,110.00 | 9,380.00 | 9,380.00 | 19,814 |
| 2025-01-22 | 9,020.00 | 9,450.00 | 8,840.00 | 9,350.00 | 9,350.00 | 35,117 |
| 2025-01-21 | 8,670.00 | 9,150.00 | 8,600.00 | 9,100.00 | 9,100.00 | 46,175 |
| 2025-01-20 | 8,590.00 | 8,840.00 | 8,560.00 | 8,670.00 | 8,670.00 | 12,185 |
| 2025-01-17 | 8,750.00 | 8,750.00 | 8,450.00 | 8,590.00 | 8,590.00 | 6,090 |
| 2025-01-16 | 8,610.00 | 8,750.00 | 8,500.00 | 8,590.00 | 8,590.00 | 13,446 |
| 2025-01-15 | 8,630.00 | 8,880.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,706 |
| 2025-01-14 | 8,790.00 | 8,790.00 | 8,300.00 | 8,620.00 | 8,620.00 | 27,526 |
| 2025-01-13 | 8,640.00 | 8,680.00 | 8,330.00 | 8,430.00 | 8,430.00 | 16,275 |
| 2025-01-10 | 8,900.00 | 8,900.00 | 8,640.00 | 8,640.00 | 8,640.00 | 21,353 |
| 2025-01-09 | 8,950.00 | 8,980.00 | 8,600.00 | 8,900.00 | 8,900.00 | 24,642 |
| 2025-01-08 | 8,820.00 | 8,960.00 | 8,700.00 | 8,870.00 | 8,870.00 | 16,899 |
| 2025-01-07 | 8,980.00 | 9,000.00 | 8,790.00 | 8,830.00 | 8,830.00 | 19,869 |
| 2025-01-06 | 8,620.00 | 9,000.00 | 8,310.00 | 8,980.00 | 8,980.00 | 30,040 |
| 2025-01-03 | 8,570.00 | 8,680.00 | 8,470.00 | 8,620.00 | 8,620.00 | 11,524 |
| 2025-01-02 | 8,850.00 | 8,980.00 | 8,450.00 | 8,470.00 | 8,470.00 | 30,386 |
| 2024-12-30 | 8,980.00 | 8,980.00 | 8,500.00 | 8,850.00 | 8,850.00 | 10,799 |
| 2024-12-27 | 8,210.00 | 8,840.00 | 8,210.00 | 8,630.00 | 8,630.00 | 27,823 |
| 2024-12-26 | 8,600.00 | 8,800.00 | 8,480.00 | 8,520.00 | 8,520.00 | 30,314 |
| 2024-12-24 | 8,540.00 | 8,680.00 | 8,300.00 | 8,500.00 | 8,500.00 | 23,847 |
| 2024-12-23 | 8,600.00 | 8,600.00 | 8,250.00 | 8,330.00 | 8,330.00 | 14,127 |
| 2024-12-20 | 8,520.00 | 8,660.00 | 8,320.00 | 8,320.00 | 8,320.00 | 16,642 |
| 2024-12-19 | 8,840.00 | 8,840.00 | 8,300.00 | 8,600.00 | 8,600.00 | 18,408 |
| 2024-12-18 | 9,000.00 | 9,000.00 | 8,550.00 | 8,600.00 | 8,600.00 | 13,600 |
| 2024-12-17 | 8,570.00 | 8,840.00 | 8,360.00 | 8,770.00 | 8,770.00 | 23,022 |
| 2024-12-16 | 8,230.00 | 8,700.00 | 8,160.00 | 8,590.00 | 8,590.00 | 35,930 |
| 2024-12-13 | 7,910.00 | 8,290.00 | 7,850.00 | 8,250.00 | 8,250.00 | 23,094 |
| 2024-12-12 | 8,430.00 | 8,480.00 | 7,880.00 | 7,920.00 | 7,920.00 | 38,171 |
| 2024-12-11 | 7,830.00 | 8,290.00 | 7,750.00 | 8,230.00 | 8,230.00 | 26,282 |
| 2024-12-10 | 7,900.00 | 7,900.00 | 7,510.00 | 7,820.00 | 7,820.00 | 25,555 |
| 2024-12-09 | 7,920.00 | 7,940.00 | 7,230.00 | 7,290.00 | 7,290.00 | 55,346 |
| 2024-12-06 | 8,100.00 | 8,100.00 | 7,300.00 | 7,960.00 | 7,960.00 | 58,685 |
| 2024-12-05 | 8,300.00 | 8,330.00 | 7,870.00 | 8,000.00 | 8,000.00 | 20,734 |
| 2024-12-04 | 8,090.00 | 8,280.00 | 7,800.00 | 7,990.00 | 7,990.00 | 33,792 |
| 2024-12-03 | 8,300.00 | 8,530.00 | 8,140.00 | 8,160.00 | 8,160.00 | 42,538 |
| 2024-12-02 | 8,450.00 | 8,780.00 | 8,400.00 | 8,400.00 | 8,400.00 | 23,333 |
| 2024-11-29 | 8,800.00 | 8,900.00 | 8,490.00 | 8,520.00 | 8,520.00 | 25,559 |
| 2024-11-28 | 8,920.00 | 9,180.00 | 8,820.00 | 8,820.00 | 8,820.00 | 12,519 |
| 2024-11-27 | 8,900.00 | 9,040.00 | 8,890.00 | 9,000.00 | 9,000.00 | 10,835 |
| 2024-11-26 | 9,090.00 | 9,200.00 | 8,970.00 | 8,990.00 | 8,990.00 | 11,175 |
| 2024-11-25 | 8,960.00 | 9,400.00 | 8,950.00 | 9,070.00 | 9,070.00 | 24,238 |
| 2024-11-22 | 9,530.00 | 9,780.00 | 9,020.00 | 9,030.00 | 9,030.00 | 51,032 |
| 2024-11-21 | 9,770.00 | 9,920.00 | 9,350.00 | 9,500.00 | 9,500.00 | 35,540 |
| 2024-11-20 | 9,250.00 | 9,780.00 | 9,250.00 | 9,740.00 | 9,740.00 | 32,240 |
| 2024-11-19 | 9,150.00 | 9,500.00 | 9,060.00 | 9,280.00 | 9,280.00 | 15,955 |
| 2024-11-18 | 8,520.00 | 9,200.00 | 8,520.00 | 9,150.00 | 9,150.00 | 36,688 |
| 2024-11-15 | 9,510.00 | 9,700.00 | 7,750.00 | 8,520.00 | 8,520.00 | 165,044 |
| 2024-11-14 | 9,160.00 | 9,590.00 | 9,160.00 | 9,510.00 | 9,510.00 | 44,281 |
| 2024-11-13 | 9,100.00 | 9,470.00 | 9,090.00 | 9,350.00 | 9,350.00 | 49,536 |
| 2024-11-12 | 10,000.00 | 10,090.00 | 9,390.00 | 9,400.00 | 9,400.00 | 78,023 |
| 2024-11-11 | 9,800.00 | 9,980.00 | 9,510.00 | 9,890.00 | 9,890.00 | 31,040 |
| 2024-11-08 | 9,610.00 | 9,930.00 | 9,480.00 | 9,890.00 | 9,890.00 | 46,612 |
| 2024-11-07 | 10,050.00 | 10,060.00 | 9,550.00 | 9,600.00 | 9,600.00 | 71,120 |
| 2024-11-06 | 10,390.00 | 10,390.00 | 9,800.00 | 10,050.00 | 10,050.00 | 41,050 |
| 2024-11-05 | 10,350.00 | 10,580.00 | 10,100.00 | 10,110.00 | 10,110.00 | 37,168 |
| 2024-11-04 | 10,080.00 | 10,510.00 | 9,980.00 | 10,350.00 | 10,350.00 | 43,787 |
| 2024-11-01 | 10,000.00 | 10,560.00 | 9,980.00 | 10,050.00 | 10,050.00 | 50,917 |
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.