CHOSUN WELDING POHANG Co., Ltd (KRX:120030)
South Korea · Delayed Price · Currency is KRW 131,700
+22,600 (20.71%)
Last updated: Sep 9, 2025, 1:46 PM KST
CHOSUN WELDING POHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 102,100.00 | 103,600.00 | 101,500.00 | 102,700.00 | 102,700.00 | -0.19% | 3,162 |
| Jul 22, 2025 | 103,900.00 | 104,500.00 | 101,100.00 | 102,900.00 | 102,900.00 | -0.10% | 1,889 |
| Jul 21, 2025 | 104,100.00 | 104,100.00 | 101,600.00 | 103,000.00 | 103,000.00 | -0.19% | 1,583 |
| Jul 18, 2025 | 103,300.00 | 103,700.00 | 102,600.00 | 103,200.00 | 103,200.00 | -0.86% | 1,253 |
| Jul 17, 2025 | 104,000.00 | 104,800.00 | 103,000.00 | 104,100.00 | 104,100.00 | -0.76% | 1,894 |
| Jul 16, 2025 | 107,100.00 | 107,100.00 | 103,200.00 | 104,900.00 | 104,900.00 | -1.22% | 2,148 |
| Jul 15, 2025 | 106,300.00 | 106,900.00 | 105,200.00 | 106,200.00 | 106,200.00 | -0.38% | 1,887 |
| Jul 14, 2025 | 107,700.00 | 107,700.00 | 105,000.00 | 106,600.00 | 106,600.00 | -1.11% | 1,931 |
| Jul 11, 2025 | 105,600.00 | 110,800.00 | 105,000.00 | 107,800.00 | 107,800.00 | 2.18% | 6,087 |
| Jul 10, 2025 | 106,500.00 | 107,400.00 | 104,900.00 | 105,500.00 | 105,500.00 | 0.29% | 6,322 |
| Jul 9, 2025 | 100,900.00 | 106,700.00 | 100,800.00 | 105,200.00 | 105,200.00 | 5.09% | 12,058 |
| Jul 8, 2025 | 100,000.00 | 100,100.00 | 99,000.00 | 100,100.00 | 100,100.00 | 0.40% | 1,181 |
| Jul 7, 2025 | 100,500.00 | 100,600.00 | 99,000.00 | 99,700.00 | 99,700.00 | 0.20% | 398 |
| Jul 4, 2025 | 100,200.00 | 100,900.00 | 99,500.00 | 99,500.00 | 99,500.00 | -0.70% | 1,048 |
| Jul 3, 2025 | 99,900.00 | 101,100.00 | 99,200.00 | 100,200.00 | 100,200.00 | 0.30% | 858 |
| Jul 2, 2025 | 100,100.00 | 101,400.00 | 99,000.00 | 99,900.00 | 99,900.00 | -0.70% | 1,577 |
| Jul 1, 2025 | 99,600.00 | 101,500.00 | 99,600.00 | 100,600.00 | 100,600.00 | 0.60% | 1,724 |
| Jun 30, 2025 | 99,800.00 | 100,700.00 | 99,100.00 | 100,000.00 | 100,000.00 | 0.20% | 732 |