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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	99,900	100,200	100,200	101,100	99,200	858
July 02, 2025	100,100	99,900	99,900	101,400	99,000	1,577
July 01, 2025	99,600	100,600	100,600	101,500	99,600	1,724
June 30, 2025	99,800	100,000	100,000	100,700	99,100	732
June 27, 2025	99,400	99,800	99,800	100,500	98,700	1,580
June 26, 2025	100,000	99,400	99,400	102,000	99,100	2,424
June 25, 2025	102,900	101,000	101,000	102,900	99,900	948
June 24, 2025	99,400	101,000	101,000	101,400	99,200	1,756
June 23, 2025	100,800	99,200	99,200	100,800	99,100	1,508
June 20, 2025	102,100	101,100	101,100	102,200	100,300	1,773
June 19, 2025	102,400	102,200	102,200	102,400	100,300	3,075
June 18, 2025	101,200	102,500	102,500	102,900	100,900	2,294
June 17, 2025	102,300	102,200	102,200	103,800	101,100	6,083
June 16, 2025	102,100	102,300	102,300	103,100	101,800	1,472
June 13, 2025	105,200	101,700	101,700	105,900	101,100	5,591
June 12, 2025	105,300	105,800	105,800	107,900	103,700	12,507
June 11, 2025	103,200	104,700	104,700	104,700	102,600	2,293
June 10, 2025	104,900	103,700	103,700	104,900	102,500	5,136
June 09, 2025	102,100	103,800	103,800	106,900	102,100	12,344
June 05, 2025	101,100	102,000	102,000	103,600	101,000	7,069
June 04, 2025	100,300	100,400	100,400	101,500	99,800	1,785
June 02, 2025	102,100	100,300	100,300	102,200	99,500	1,984
May 30, 2025	101,700	102,500	102,500	103,700	100,200	3,189
May 29, 2025	99,500	100,200	100,200	101,100	99,500	1,118
May 28, 2025	100,500	100,200	100,200	100,800	99,300	800
May 27, 2025	99,200	100,000	100,000	100,600	99,000	1,568
May 26, 2025	101,500	100,300	100,300	101,500	99,300	2,170
May 23, 2025	99,300	101,500	101,500	102,000	99,100	3,179
May 22, 2025	98,600	100,200	100,200	101,400	98,000	3,265

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