Poongwon Precision Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 10,160.00 | 10,400.00 | 9,920.00 | 10,000.00 | 10,000.00 | 38,975 |
| 2024-10-30 | 10,450.00 | 10,500.00 | 10,130.00 | 10,130.00 | 10,130.00 | 37,723 |
| 2024-10-29 | 10,320.00 | 10,720.00 | 10,180.00 | 10,450.00 | 10,450.00 | 48,066 |
| 2024-10-28 | 10,240.00 | 10,600.00 | 10,240.00 | 10,390.00 | 10,390.00 | 40,078 |
| 2024-10-25 | 10,500.00 | 10,940.00 | 10,210.00 | 10,220.00 | 10,220.00 | 52,567 |
| 2024-10-24 | 10,720.00 | 11,200.00 | 10,390.00 | 10,570.00 | 10,570.00 | 68,269 |
| 2024-10-23 | 10,980.00 | 11,100.00 | 10,630.00 | 10,720.00 | 10,720.00 | 51,505 |
| 2024-10-22 | 11,690.00 | 11,690.00 | 10,900.00 | 10,920.00 | 10,920.00 | 64,068 |
| 2024-10-21 | 11,550.00 | 11,800.00 | 11,330.00 | 11,700.00 | 11,700.00 | 45,491 |
| 2024-10-18 | 12,320.00 | 12,320.00 | 11,540.00 | 11,780.00 | 11,780.00 | 135,521 |
| 2024-10-17 | 11,180.00 | 11,940.00 | 11,170.00 | 11,900.00 | 11,900.00 | 155,354 |
| 2024-10-16 | 10,220.00 | 12,320.00 | 10,110.00 | 11,270.00 | 11,270.00 | 516,105 |
| 2024-10-15 | 10,400.00 | 10,500.00 | 10,190.00 | 10,200.00 | 10,200.00 | 24,139 |
| 2024-10-14 | 10,530.00 | 10,570.00 | 10,000.00 | 10,410.00 | 10,410.00 | 30,169 |
| 2024-10-11 | 10,450.00 | 11,180.00 | 10,400.00 | 10,500.00 | 10,500.00 | 100,060 |
| 2024-10-10 | 10,050.00 | 10,650.00 | 10,050.00 | 10,530.00 | 10,530.00 | 81,645 |
| 2024-10-08 | 9,750.00 | 10,110.00 | 9,750.00 | 10,000.00 | 10,000.00 | 31,245 |
| 2024-10-07 | 9,760.00 | 9,930.00 | 9,690.00 | 9,820.00 | 9,820.00 | 39,841 |
| 2024-10-04 | 9,470.00 | 9,830.00 | 9,470.00 | 9,800.00 | 9,800.00 | 35,665 |
| 2024-10-02 | 9,700.00 | 9,900.00 | 9,610.00 | 9,620.00 | 9,620.00 | 45,524 |
| 2024-09-30 | 10,420.00 | 10,420.00 | 9,610.00 | 9,750.00 | 9,750.00 | 160,595 |
| 2024-09-27 | 10,480.00 | 10,720.00 | 10,320.00 | 10,320.00 | 10,320.00 | 42,971 |
| 2024-09-26 | 10,150.00 | 10,650.00 | 10,150.00 | 10,560.00 | 10,560.00 | 45,591 |
| 2024-09-25 | 10,580.00 | 10,900.00 | 10,070.00 | 10,140.00 | 10,140.00 | 102,429 |
| 2024-09-24 | 10,860.00 | 10,860.00 | 10,530.00 | 10,580.00 | 10,580.00 | 38,638 |
| 2024-09-23 | 10,760.00 | 10,940.00 | 10,510.00 | 10,860.00 | 10,860.00 | 41,658 |
| 2024-09-20 | 10,560.00 | 11,020.00 | 10,560.00 | 10,790.00 | 10,790.00 | 58,769 |
| 2024-09-19 | 10,500.00 | 10,690.00 | 10,350.00 | 10,630.00 | 10,630.00 | 40,036 |
| 2024-09-13 | 10,700.00 | 10,820.00 | 10,350.00 | 10,430.00 | 10,430.00 | 61,259 |
| 2024-09-12 | 10,920.00 | 10,950.00 | 10,460.00 | 10,630.00 | 10,630.00 | 41,607 |
| 2024-09-11 | 10,400.00 | 10,800.00 | 10,370.00 | 10,530.00 | 10,530.00 | 63,421 |
| 2024-09-10 | 10,780.00 | 11,110.00 | 10,400.00 | 10,400.00 | 10,400.00 | 89,087 |
| 2024-09-09 | 10,420.00 | 11,000.00 | 10,420.00 | 10,870.00 | 10,870.00 | 67,308 |
| 2024-09-06 | 11,650.00 | 12,130.00 | 10,830.00 | 10,900.00 | 10,900.00 | 208,041 |
| 2024-09-05 | 11,310.00 | 12,970.00 | 11,300.00 | 11,420.00 | 11,420.00 | 681,914 |
| 2024-09-04 | 11,320.00 | 11,570.00 | 11,170.00 | 11,340.00 | 11,340.00 | 99,869 |
| 2024-09-03 | 12,170.00 | 12,300.00 | 11,610.00 | 11,830.00 | 11,830.00 | 106,293 |
| 2024-09-02 | 12,490.00 | 12,490.00 | 12,010.00 | 12,170.00 | 12,170.00 | 137,308 |
| 2024-08-30 | 10,450.00 | 12,600.00 | 10,450.00 | 12,490.00 | 12,490.00 | 1,054,519 |
| 2024-08-29 | 10,650.00 | 10,690.00 | 10,380.00 | 10,550.00 | 10,550.00 | 34,916 |
| 2024-08-28 | 10,750.00 | 10,750.00 | 10,380.00 | 10,650.00 | 10,650.00 | 33,174 |
| 2024-08-27 | 10,400.00 | 10,750.00 | 10,220.00 | 10,750.00 | 10,750.00 | 26,276 |
| 2024-08-26 | 10,870.00 | 10,870.00 | 10,360.00 | 10,410.00 | 10,410.00 | 60,311 |
| 2024-08-23 | 10,920.00 | 11,110.00 | 10,590.00 | 10,680.00 | 10,680.00 | 35,339 |
| 2024-08-22 | 10,660.00 | 11,290.00 | 10,660.00 | 10,920.00 | 10,920.00 | 58,988 |
| 2024-08-21 | 10,840.00 | 10,960.00 | 10,530.00 | 10,760.00 | 10,760.00 | 69,130 |
| 2024-08-20 | 10,570.00 | 11,330.00 | 10,570.00 | 11,050.00 | 11,050.00 | 60,234 |
| 2024-08-19 | 10,690.00 | 10,930.00 | 10,390.00 | 10,570.00 | 10,570.00 | 40,235 |
| 2024-08-16 | 10,400.00 | 10,750.00 | 10,320.00 | 10,690.00 | 10,690.00 | 43,606 |
| 2024-08-14 | 10,600.00 | 10,830.00 | 10,400.00 | 10,480.00 | 10,480.00 | 37,324 |
| 2024-08-13 | 10,710.00 | 10,760.00 | 10,400.00 | 10,560.00 | 10,560.00 | 37,190 |
| 2024-08-12 | 10,590.00 | 11,020.00 | 10,300.00 | 10,710.00 | 10,710.00 | 86,537 |
| 2024-08-09 | 10,250.00 | 10,580.00 | 10,090.00 | 10,550.00 | 10,550.00 | 62,881 |
| 2024-08-08 | 9,900.00 | 10,130.00 | 9,690.00 | 9,930.00 | 9,930.00 | 113,327 |
| 2024-08-07 | 9,390.00 | 10,300.00 | 9,390.00 | 9,890.00 | 9,890.00 | 97,710 |
| 2024-08-06 | 9,310.00 | 10,200.00 | 9,300.00 | 9,530.00 | 9,530.00 | 142,661 |
| 2024-08-05 | 10,480.00 | 10,480.00 | 8,840.00 | 9,300.00 | 9,300.00 | 226,234 |
| 2024-08-02 | 11,170.00 | 11,170.00 | 10,430.00 | 10,480.00 | 10,480.00 | 105,512 |
| 2024-08-01 | 11,480.00 | 12,040.00 | 11,110.00 | 11,270.00 | 11,270.00 | 127,444 |
| 2024-07-31 | 10,670.00 | 11,370.00 | 10,400.00 | 11,350.00 | 11,350.00 | 102,355 |
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.