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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	103,600	106,300	106,300	108,000	103,600	6,499
September 03, 2025	104,000	104,200	104,200	105,700	103,400	2,682
September 02, 2025	103,000	104,700	104,700	106,600	102,400	4,907
September 01, 2025	105,000	103,000	103,000	106,200	101,700	5,743
August 29, 2025	101,600	105,500	105,500	108,800	100,600	15,762
August 28, 2025	101,000	101,600	101,600	102,000	100,200	1,753
August 27, 2025	100,200	100,600	100,600	102,000	99,500	2,711
August 26, 2025	101,300	99,600	99,600	102,500	99,600	1,308
August 25, 2025	100,100	100,200	100,200	101,200	99,600	853
August 22, 2025	99,900	99,800	99,800	100,500	99,400	1,047
August 21, 2025	99,500	99,900	99,900	100,900	98,900	1,182
August 20, 2025	99,600	98,800	98,800	99,600	97,300	2,192
August 19, 2025	99,700	99,700	99,700	101,300	99,500	2,050
August 18, 2025	101,100	100,900	100,900	101,900	99,600	2,139
August 14, 2025	102,600	102,500	102,500	102,800	101,800	1,459
August 13, 2025	102,400	102,600	102,600	104,400	101,400	2,572
August 12, 2025	101,000	102,900	102,900	104,200	101,000	2,618
August 11, 2025	104,500	101,200	101,200	104,500	100,600	2,240
August 08, 2025	104,000	103,700	103,700	104,500	102,800	3,243
August 07, 2025	100,700	103,800	103,800	104,400	100,600	2,430
August 06, 2025	101,200	101,300	101,300	101,300	100,100	700
August 05, 2025	102,000	100,900	100,900	102,500	100,600	1,593
August 04, 2025	100,000	101,700	101,700	101,900	99,500	2,410
August 01, 2025	104,400	99,600	99,600	104,400	99,400	5,345
July 31, 2025	102,200	103,900	103,900	105,000	102,200	4,266
July 30, 2025	101,600	102,000	102,000	102,800	100,000	964
July 29, 2025	102,100	101,100	101,100	102,100	100,000	1,009
July 28, 2025	100,900	101,700	101,700	105,000	99,600	2,501
July 25, 2025	102,300	101,000	101,000	102,300	100,600	1,409
July 24, 2025	102,800	102,300	102,300	103,500	101,200	1,716
July 23, 2025	102,100	102,700	102,700	103,600	101,500	3,162
July 22, 2025	103,900	102,900	102,900	104,500	101,100	1,889
July 21, 2025	104,100	103,000	103,000	104,100	101,600	1,583
July 18, 2025	103,300	103,200	103,200	103,700	102,600	1,253
July 17, 2025	104,000	104,100	104,100	104,800	103,000	1,894
July 16, 2025	107,100	104,900	104,900	107,100	103,200	2,148
July 15, 2025	106,300	106,200	106,200	106,900	105,200	1,887
July 14, 2025	107,700	106,600	106,600	107,700	105,000	1,931
July 11, 2025	105,600	107,800	107,800	110,800	105,000	6,087
July 10, 2025	106,500	105,500	105,500	107,400	104,900	6,322
July 09, 2025	100,900	105,200	105,200	106,700	100,800	12,058
July 08, 2025	100,000	100,100	100,100	100,100	99,000	1,181
July 07, 2025	100,500	99,700	99,700	100,600	99,000	398
July 04, 2025	100,200	99,500	99,500	100,900	99,500	1,048

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