CHOSUN WELDING POHANG Co., Ltd - 120030.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99,700	98,600	98,600	99,700	97,900	1,420
December 03, 2025	99,300	99,200	99,200	99,800	98,700	1,555
December 02, 2025	98,900	99,200	99,200	99,600	98,300	1,632
December 01, 2025	98,600	98,900	98,900	99,500	97,700	2,748
November 28, 2025	98,000	99,000	99,000	99,000	97,800	1,628
November 27, 2025	97,100	98,200	98,200	98,900	97,100	1,684
November 26, 2025	95,800	97,100	97,100	97,500	95,800	1,898
November 25, 2025	96,700	95,800	95,800	97,000	95,000	2,477
November 24, 2025	96,800	96,200	96,200	96,900	95,700	1,189
November 21, 2025	97,100	96,700	96,700	97,900	95,300	1,221
November 20, 2025	96,000	97,100	97,100	97,800	95,700	1,617
November 19, 2025	95,900	95,600	95,600	96,400	95,000	1,106
November 18, 2025	97,600	95,200	95,200	97,600	95,000	3,543
November 17, 2025	98,700	97,600	97,600	98,900	97,600	807
November 14, 2025	98,400	98,500	98,500	99,700	98,000	2,209
November 13, 2025	97,800	99,000	99,000	99,500	97,800	3,936
November 12, 2025	96,900	97,800	97,800	98,000	96,000	3,061
November 11, 2025	96,800	95,600	95,600	97,900	95,200	3,087
November 10, 2025	95,100	96,700	96,700	97,600	95,100	3,233
November 07, 2025	95,700	95,100	95,100	96,600	94,700	3,115
November 06, 2025	96,100	96,400	96,400	97,000	94,600	3,469
November 05, 2025	97,100	95,000	95,000	97,300	93,500	7,714
November 04, 2025	97,600	97,100	97,100	98,700	97,100	3,236
November 03, 2025	99,800	97,600	97,600	100,500	97,600	9,023
October 31, 2025	100,200	99,500	99,500	100,800	99,000	3,149
October 30, 2025	102,700	100,200	100,200	103,800	100,000	7,961
October 29, 2025	102,100	101,200	101,200	102,700	100,800	3,392
October 28, 2025	104,200	101,200	101,200	104,700	101,000	5,583
October 27, 2025	103,700	104,200	104,200	104,800	103,200	4,525
October 24, 2025	102,800	103,200	103,200	103,400	100,400	5,532
October 23, 2025	103,900	101,300	101,300	104,400	101,200	5,669
October 22, 2025	104,500	104,000	104,000	104,500	102,100	2,605
October 21, 2025	103,100	104,000	104,000	105,500	102,900	5,283
October 20, 2025	103,800	102,900	102,900	103,800	102,200	3,116
October 17, 2025	105,200	103,800	103,800	105,300	102,600	4,019
October 16, 2025	105,700	105,200	105,200	107,000	104,700	4,788
October 15, 2025	103,300	105,900	105,900	105,900	102,800	6,320
October 14, 2025	103,000	103,300	103,300	105,800	102,000	9,593
October 13, 2025	102,200	103,000	103,000	104,800	100,400	4,573
October 10, 2025	105,900	103,300	103,300	105,900	102,000	6,902
October 02, 2025	107,300	104,800	104,800	107,300	104,400	4,569
October 01, 2025	105,400	106,200	106,200	106,300	104,900	4,364
September 30, 2025	105,300	105,400	105,400	107,400	105,100	4,975
September 29, 2025	104,100	105,600	105,600	106,700	104,100	4,568
September 26, 2025	106,100	104,100	104,100	107,200	103,700	12,040
September 25, 2025	109,200	107,200	107,200	109,400	106,100	6,333
September 24, 2025	108,000	107,600	107,600	109,500	105,700	6,338
September 23, 2025	110,200	108,000	108,000	111,200	107,800	10,815
September 22, 2025	110,500	110,300	110,300	111,800	110,000	6,547
September 19, 2025	110,200	110,400	110,400	111,500	110,000	9,564
September 18, 2025	112,200	110,800	110,800	112,500	109,600	14,101
September 17, 2025	115,100	112,000	112,000	116,700	111,900	15,032
September 16, 2025	114,800	115,400	115,400	115,800	111,200	20,370
September 15, 2025	119,200	114,300	114,300	119,400	114,300	22,728
September 12, 2025	127,000	120,100	120,100	127,000	119,600	33,592
September 11, 2025	132,300	129,000	129,000	141,000	123,800	103,154
September 10, 2025	130,500	128,200	128,200	134,000	125,200	69,668
September 09, 2025	109,200	131,500	131,500	141,800	109,200	363,506
September 08, 2025	106,500	109,100	109,100	111,900	104,900	11,565
September 05, 2025	107,000	106,200	106,200	107,000	105,400	2,675

CHOSUN WELDING POHANG Co., Ltd (120030.KS) KSC