CHOSUN WELDING POHANG Co., Ltd (KRX:120030)
South Korea · Delayed Price · Currency is KRW 97,600
-1,900 (-1.91%)
At close: Nov 3, 2025
CHOSUN WELDING POHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 97,600.00 | 98,700.00 | 97,100.00 | 97,100.00 | 97,100.00 | -0.51% | 3,236 |
| Nov 3, 2025 | 99,800.00 | 100,500.00 | 97,600.00 | 97,600.00 | 97,600.00 | -1.91% | 9,023 |
| Oct 31, 2025 | 100,200.00 | 100,800.00 | 99,000.00 | 99,500.00 | 99,500.00 | -0.70% | 3,149 |
| Oct 30, 2025 | 102,700.00 | 103,800.00 | 100,000.00 | 100,200.00 | 100,200.00 | -0.99% | 7,961 |
| Oct 29, 2025 | 102,100.00 | 102,700.00 | 100,800.00 | 101,200.00 | 101,200.00 | - | 3,392 |
| Oct 28, 2025 | 104,200.00 | 104,700.00 | 101,000.00 | 101,200.00 | 101,200.00 | -2.88% | 5,583 |
| Oct 27, 2025 | 103,700.00 | 104,800.00 | 103,200.00 | 104,200.00 | 104,200.00 | 0.97% | 4,525 |
| Oct 24, 2025 | 102,800.00 | 103,400.00 | 100,400.00 | 103,200.00 | 103,200.00 | 1.88% | 5,532 |
| Oct 23, 2025 | 103,900.00 | 104,400.00 | 101,200.00 | 101,300.00 | 101,300.00 | -2.60% | 5,669 |
| Oct 22, 2025 | 104,500.00 | 104,500.00 | 102,100.00 | 104,000.00 | 104,000.00 | - | 2,605 |
| Oct 21, 2025 | 103,100.00 | 105,500.00 | 102,900.00 | 104,000.00 | 104,000.00 | 1.07% | 5,283 |
| Oct 20, 2025 | 103,800.00 | 103,800.00 | 102,200.00 | 102,900.00 | 102,900.00 | -0.87% | 3,116 |
| Oct 17, 2025 | 105,200.00 | 105,300.00 | 102,600.00 | 103,800.00 | 103,800.00 | -1.33% | 4,085 |
| Oct 16, 2025 | 105,700.00 | 107,000.00 | 104,700.00 | 105,200.00 | 105,200.00 | -0.66% | 4,788 |
| Oct 15, 2025 | 103,300.00 | 105,900.00 | 102,800.00 | 105,900.00 | 105,900.00 | 2.52% | 6,320 |
| Oct 14, 2025 | 103,000.00 | 105,800.00 | 102,000.00 | 103,300.00 | 103,300.00 | 0.29% | 9,593 |
| Oct 13, 2025 | 102,200.00 | 104,800.00 | 100,400.00 | 103,000.00 | 103,000.00 | -0.29% | 4,573 |
| Oct 10, 2025 | 105,900.00 | 105,900.00 | 102,000.00 | 103,300.00 | 103,300.00 | -1.43% | 6,902 |
| Oct 2, 2025 | 107,300.00 | 107,300.00 | 104,400.00 | 104,800.00 | 104,800.00 | -1.32% | 4,569 |
| Oct 1, 2025 | 105,400.00 | 106,300.00 | 104,900.00 | 106,200.00 | 106,200.00 | 0.76% | 4,364 |
| Sep 30, 2025 | 105,300.00 | 107,400.00 | 105,100.00 | 105,400.00 | 105,400.00 | -0.19% | 5,282 |
| Sep 29, 2025 | 104,100.00 | 106,700.00 | 104,100.00 | 105,600.00 | 105,600.00 | 1.44% | 4,568 |
| Sep 26, 2025 | 106,100.00 | 107,200.00 | 103,700.00 | 104,100.00 | 104,100.00 | -2.89% | 12,040 |
| Sep 25, 2025 | 109,200.00 | 109,400.00 | 106,100.00 | 107,200.00 | 107,200.00 | -0.37% | 6,920 |
| Sep 24, 2025 | 108,000.00 | 109,500.00 | 105,700.00 | 107,600.00 | 107,600.00 | -0.37% | 6,338 |
| Sep 23, 2025 | 110,200.00 | 111,200.00 | 107,800.00 | 108,000.00 | 108,000.00 | -2.09% | 10,815 |
| Sep 22, 2025 | 110,500.00 | 111,800.00 | 110,000.00 | 110,300.00 | 110,300.00 | -0.09% | 6,585 |
| Sep 19, 2025 | 110,200.00 | 111,500.00 | 110,000.00 | 110,400.00 | 110,400.00 | -0.54% | 9,564 |
| Sep 18, 2025 | 112,200.00 | 112,500.00 | 109,600.00 | 111,000.00 | 111,000.00 | -0.89% | 14,101 |
| Sep 17, 2025 | 115,100.00 | 116,700.00 | 111,900.00 | 112,000.00 | 112,000.00 | -2.95% | 15,032 |
| Sep 16, 2025 | 114,800.00 | 115,800.00 | 111,200.00 | 115,400.00 | 115,400.00 | 0.96% | 20,370 |
| Sep 15, 2025 | 119,200.00 | 119,400.00 | 114,300.00 | 114,300.00 | 114,300.00 | -4.83% | 22,728 |
| Sep 12, 2025 | 127,000.00 | 127,000.00 | 119,600.00 | 120,100.00 | 120,100.00 | -6.90% | 33,592 |
| Sep 11, 2025 | 132,300.00 | 141,000.00 | 123,800.00 | 129,000.00 | 129,000.00 | 0.62% | 103,154 |
| Sep 10, 2025 | 130,500.00 | 134,000.00 | 125,200.00 | 128,200.00 | 128,200.00 | -2.51% | 69,668 |
| Sep 9, 2025 | 109,200.00 | 141,800.00 | 109,200.00 | 131,500.00 | 131,500.00 | 20.53% | 363,506 |
| Sep 8, 2025 | 106,500.00 | 111,900.00 | 104,900.00 | 109,100.00 | 109,100.00 | 2.73% | 11,565 |
| Sep 5, 2025 | 107,000.00 | 107,000.00 | 105,400.00 | 106,200.00 | 106,200.00 | -0.09% | 2,675 |
| Sep 4, 2025 | 103,600.00 | 108,000.00 | 103,600.00 | 106,300.00 | 106,300.00 | 2.02% | 6,499 |
| Sep 3, 2025 | 104,000.00 | 105,700.00 | 103,400.00 | 104,200.00 | 104,200.00 | -0.48% | 2,682 |
| Sep 2, 2025 | 103,000.00 | 106,600.00 | 102,400.00 | 104,700.00 | 104,700.00 | 1.65% | 4,907 |
| Sep 1, 2025 | 105,000.00 | 106,200.00 | 101,700.00 | 103,000.00 | 103,000.00 | -2.37% | 5,743 |
| Aug 29, 2025 | 101,600.00 | 108,800.00 | 100,600.00 | 105,500.00 | 105,500.00 | 3.84% | 15,812 |
| Aug 28, 2025 | 101,000.00 | 102,000.00 | 100,200.00 | 101,600.00 | 101,600.00 | 0.99% | 1,753 |
| Aug 27, 2025 | 100,200.00 | 102,000.00 | 99,500.00 | 100,600.00 | 100,600.00 | 1.00% | 2,711 |
| Aug 26, 2025 | 101,300.00 | 102,500.00 | 99,600.00 | 99,600.00 | 99,600.00 | -0.60% | 1,308 |
| Aug 25, 2025 | 100,100.00 | 101,200.00 | 99,600.00 | 100,200.00 | 100,200.00 | 0.40% | 853 |
| Aug 22, 2025 | 99,900.00 | 100,500.00 | 99,400.00 | 99,800.00 | 99,800.00 | -0.10% | 1,047 |
| Aug 21, 2025 | 99,500.00 | 100,900.00 | 98,900.00 | 99,900.00 | 99,900.00 | 1.11% | 1,182 |
| Aug 20, 2025 | 99,600.00 | 99,600.00 | 97,300.00 | 98,800.00 | 98,800.00 | -0.90% | 2,192 |