CHOSUN WELDING POHANG Co., Ltd (KRX:120030)
South Korea · Delayed Price · Currency is KRW 105,300
-900 (-0.85%)
At close: Oct 2, 2025
CHOSUN WELDING POHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 107,300.00 | 107,300.00 | 104,400.00 | 104,800.00 | 104,800.00 | -1.32% | 4,541 |
| 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 |
| Aug 19, 2025 | 99,700.00 | 101,300.00 | 99,500.00 | 99,700.00 | 99,700.00 | -1.19% | 2,050 |
| Aug 18, 2025 | 101,100.00 | 101,900.00 | 99,600.00 | 100,900.00 | 100,900.00 | -1.56% | 2,139 |
| Aug 14, 2025 | 102,600.00 | 102,800.00 | 101,800.00 | 102,500.00 | 102,500.00 | -0.10% | 1,459 |
| Aug 13, 2025 | 102,400.00 | 104,400.00 | 101,400.00 | 102,600.00 | 102,600.00 | -0.29% | 2,572 |
| Aug 12, 2025 | 101,000.00 | 104,200.00 | 101,000.00 | 102,900.00 | 102,900.00 | 1.68% | 2,618 |
| Aug 11, 2025 | 104,500.00 | 104,500.00 | 100,600.00 | 101,200.00 | 101,200.00 | -2.41% | 2,240 |
| Aug 8, 2025 | 104,000.00 | 104,500.00 | 102,800.00 | 103,700.00 | 103,700.00 | -0.10% | 3,243 |
| Aug 7, 2025 | 100,700.00 | 104,400.00 | 100,600.00 | 103,800.00 | 103,800.00 | 2.47% | 2,430 |
| Aug 6, 2025 | 101,200.00 | 101,300.00 | 100,100.00 | 101,300.00 | 101,300.00 | 0.40% | 700 |
| Aug 5, 2025 | 102,000.00 | 102,500.00 | 100,600.00 | 100,900.00 | 100,900.00 | -0.79% | 1,593 |
| Aug 4, 2025 | 100,000.00 | 101,900.00 | 99,500.00 | 101,700.00 | 101,700.00 | 2.11% | 2,410 |
| Aug 1, 2025 | 104,400.00 | 104,400.00 | 99,400.00 | 99,600.00 | 99,600.00 | -4.14% | 5,345 |
| Jul 31, 2025 | 102,200.00 | 105,000.00 | 102,200.00 | 103,900.00 | 103,900.00 | 1.86% | 4,266 |
| Jul 30, 2025 | 101,600.00 | 102,800.00 | 100,000.00 | 102,000.00 | 102,000.00 | 0.89% | 964 |
| Jul 29, 2025 | 102,100.00 | 102,100.00 | 100,000.00 | 101,100.00 | 101,100.00 | -0.59% | 1,009 |
| Jul 28, 2025 | 100,900.00 | 105,000.00 | 99,600.00 | 101,700.00 | 101,700.00 | 0.69% | 2,501 |
| Jul 25, 2025 | 102,300.00 | 102,300.00 | 100,600.00 | 101,000.00 | 101,000.00 | -1.27% | 1,409 |
| Jul 24, 2025 | 102,800.00 | 103,500.00 | 101,200.00 | 102,300.00 | 102,300.00 | -0.39% | 1,716 |