CHOSUN WELDING POHANG Co., Ltd (KRX:120030)
South Korea
· Delayed Price · Currency is KRW 98,500
-2,300 (-2.28%)
Mar 9, 2026, 3:30 PM KST
CHOSUN WELDING POHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98,100.00 | 99,900.00 | 96,200.00 | 98,500.00 | 98,500.00 | -2.28% | 3,037 |
| Mar 6, 2026 | 99,500.00 | 102,900.00 | 99,100.00 | 100,800.00 | 100,800.00 | 0.40% | 1,027 |
| Mar 5, 2026 | 96,200.00 | 101,500.00 | 96,200.00 | 100,400.00 | 100,400.00 | 7.38% | 4,842 |
| Mar 4, 2026 | 101,000.00 | 101,100.00 | 93,500.00 | 93,500.00 | 93,500.00 | -8.69% | 10,548 |
| Mar 3, 2026 | 106,400.00 | 108,000.00 | 102,400.00 | 102,400.00 | 102,400.00 | -5.54% | 8,054 |
| Feb 27, 2026 | 110,600.00 | 110,600.00 | 107,100.00 | 108,400.00 | 108,400.00 | -2.17% | 4,149 |
| Feb 26, 2026 | 108,200.00 | 113,000.00 | 106,500.00 | 110,800.00 | 110,800.00 | 2.40% | 6,162 |
| Feb 25, 2026 | 110,000.00 | 110,000.00 | 106,500.00 | 108,200.00 | 108,200.00 | -1.01% | 6,539 |
| Feb 24, 2026 | 111,700.00 | 113,900.00 | 107,800.00 | 109,300.00 | 109,300.00 | -2.15% | 4,366 |
| Feb 23, 2026 | 106,700.00 | 114,100.00 | 106,700.00 | 111,700.00 | 111,700.00 | 6.08% | 17,257 |
| Feb 20, 2026 | 105,500.00 | 105,900.00 | 104,200.00 | 105,300.00 | 105,300.00 | -0.19% | 2,379 |
| Feb 19, 2026 | 105,600.00 | 106,400.00 | 104,900.00 | 105,500.00 | 105,500.00 | 0.19% | 2,860 |
| Feb 13, 2026 | 103,900.00 | 105,500.00 | 102,500.00 | 105,300.00 | 105,300.00 | 1.35% | 3,457 |
| Feb 12, 2026 | 102,000.00 | 105,300.00 | 102,000.00 | 103,900.00 | 103,900.00 | 1.86% | 3,094 |
| Feb 11, 2026 | 102,200.00 | 102,900.00 | 100,300.00 | 102,000.00 | 102,000.00 | -0.58% | 2,326 |
| Feb 10, 2026 | 101,600.00 | 103,000.00 | 101,600.00 | 102,600.00 | 102,600.00 | 0.98% | 1,559 |
| Feb 9, 2026 | 101,600.00 | 102,500.00 | 101,200.00 | 101,600.00 | 101,600.00 | - | 2,329 |
| Feb 6, 2026 | 104,700.00 | 104,700.00 | 100,000.00 | 101,600.00 | 101,600.00 | -2.96% | 4,162 |
| Feb 5, 2026 | 101,300.00 | 106,200.00 | 101,200.00 | 104,700.00 | 104,700.00 | 3.46% | 8,923 |
| Feb 4, 2026 | 101,000.00 | 102,000.00 | 100,100.00 | 101,200.00 | 101,200.00 | 0.20% | 1,539 |
| Feb 3, 2026 | 102,300.00 | 102,300.00 | 100,000.00 | 101,000.00 | 101,000.00 | 0.10% | 2,557 |
| Feb 2, 2026 | 100,400.00 | 102,700.00 | 99,300.00 | 100,900.00 | 100,900.00 | 0.50% | 6,304 |
| Jan 30, 2026 | 99,700.00 | 101,300.00 | 99,100.00 | 100,400.00 | 100,400.00 | 0.70% | 5,200 |
| Jan 29, 2026 | 99,800.00 | 100,100.00 | 98,700.00 | 99,700.00 | 99,700.00 | 0.10% | 2,424 |
| Jan 28, 2026 | 99,700.00 | 100,100.00 | 98,800.00 | 99,600.00 | 99,600.00 | 0.20% | 2,422 |
| Jan 27, 2026 | 99,600.00 | 99,800.00 | 98,100.00 | 99,400.00 | 99,400.00 | -0.20% | 2,141 |
| Jan 26, 2026 | 99,300.00 | 99,800.00 | 98,300.00 | 99,600.00 | 99,600.00 | 0.30% | 2,705 |
| Jan 23, 2026 | 98,900.00 | 100,300.00 | 98,200.00 | 99,300.00 | 99,300.00 | 0.40% | 3,267 |
| Jan 22, 2026 | 98,500.00 | 98,900.00 | 96,500.00 | 98,900.00 | 98,900.00 | 0.92% | 1,785 |
| Jan 21, 2026 | 98,800.00 | 98,800.00 | 96,800.00 | 98,000.00 | 98,000.00 | -0.81% | 2,097 |
| Jan 20, 2026 | 98,400.00 | 99,000.00 | 98,200.00 | 98,800.00 | 98,800.00 | 0.20% | 1,936 |
| Jan 19, 2026 | 99,000.00 | 99,600.00 | 98,000.00 | 98,600.00 | 98,600.00 | 0.82% | 4,034 |
| Jan 16, 2026 | 97,800.00 | 98,300.00 | 97,300.00 | 97,800.00 | 97,800.00 | 0.20% | 1,464 |
| Jan 15, 2026 | 97,100.00 | 97,800.00 | 96,600.00 | 97,600.00 | 97,600.00 | 0.51% | 1,088 |
| Jan 14, 2026 | 96,600.00 | 97,200.00 | 95,500.00 | 97,100.00 | 97,100.00 | 0.62% | 1,658 |
| Jan 13, 2026 | 96,300.00 | 96,800.00 | 95,200.00 | 96,500.00 | 96,500.00 | 0.10% | 1,565 |
| Jan 12, 2026 | 96,300.00 | 98,100.00 | 96,300.00 | 96,400.00 | 96,400.00 | 0.10% | 2,543 |
| Jan 9, 2026 | 94,200.00 | 96,500.00 | 93,500.00 | 96,300.00 | 96,300.00 | 2.88% | 2,103 |
| Jan 8, 2026 | 95,300.00 | 95,700.00 | 93,500.00 | 93,600.00 | 93,600.00 | -1.78% | 4,062 |
| Jan 7, 2026 | 96,100.00 | 96,200.00 | 95,100.00 | 95,300.00 | 95,300.00 | -0.83% | 1,990 |
| Jan 6, 2026 | 96,500.00 | 96,500.00 | 95,600.00 | 96,100.00 | 96,100.00 | -0.62% | 2,034 |
| Jan 5, 2026 | 96,800.00 | 96,900.00 | 96,000.00 | 96,700.00 | 96,700.00 | -0.10% | 1,379 |
| Jan 2, 2026 | 96,200.00 | 96,800.00 | 95,700.00 | 96,800.00 | 96,800.00 | 0.73% | 821 |
| Dec 30, 2025 | 96,000.00 | 96,700.00 | 95,700.00 | 96,100.00 | 96,100.00 | -0.21% | 910 |
| Dec 29, 2025 | 97,100.00 | 97,100.00 | 95,400.00 | 96,300.00 | 96,300.00 | -0.82% | 2,688 |
| Dec 26, 2025 | 97,700.00 | 98,300.00 | 96,700.00 | 97,100.00 | 96,600.00 | -0.92% | 2,905 |
| Dec 24, 2025 | 98,700.00 | 98,800.00 | 97,000.00 | 98,000.00 | 97,495.37 | -0.61% | 2,874 |
| Dec 23, 2025 | 99,500.00 | 99,500.00 | 98,100.00 | 98,600.00 | 98,092.28 | -0.80% | 1,775 |
| Dec 22, 2025 | 99,600.00 | 100,200.00 | 99,000.00 | 99,400.00 | 98,888.16 | -0.20% | 1,808 |
| Dec 19, 2025 | 98,300.00 | 99,800.00 | 97,800.00 | 99,600.00 | 99,087.13 | 0.91% | 2,382 |
| Dec 18, 2025 | 98,300.00 | 99,400.00 | 97,600.00 | 98,700.00 | 98,191.76 | -0.10% | 1,859 |
| Dec 17, 2025 | 98,800.00 | 99,700.00 | 98,400.00 | 98,800.00 | 98,291.25 | 0.10% | 2,754 |
| Dec 16, 2025 | 100,400.00 | 101,000.00 | 98,700.00 | 98,700.00 | 98,191.76 | -2.18% | 2,596 |
| Dec 15, 2025 | 100,900.00 | 101,500.00 | 100,000.00 | 100,900.00 | 100,380.43 | - | 2,071 |
| Dec 12, 2025 | 100,100.00 | 101,800.00 | 99,400.00 | 100,900.00 | 100,380.43 | 1.61% | 3,544 |
| Dec 11, 2025 | 98,300.00 | 100,300.00 | 98,300.00 | 99,300.00 | 98,788.67 | 0.40% | 2,598 |
| Dec 10, 2025 | 98,900.00 | 99,500.00 | 98,200.00 | 98,900.00 | 98,390.73 | - | 1,378 |
| Dec 9, 2025 | 98,800.00 | 99,400.00 | 98,500.00 | 98,900.00 | 98,390.73 | 0.41% | 1,163 |
| Dec 8, 2025 | 98,600.00 | 99,000.00 | 97,600.00 | 98,500.00 | 97,992.79 | - | 1,256 |
| Dec 5, 2025 | 98,600.00 | 99,100.00 | 98,050.00 | 98,500.00 | 97,992.79 | -0.10% | 1,226 |
| Dec 4, 2025 | 99,700.00 | 99,700.00 | 97,900.00 | 98,600.00 | 98,092.28 | -0.60% | 1,421 |
| Dec 3, 2025 | 99,300.00 | 99,800.00 | 98,700.00 | 99,200.00 | 98,689.19 | - | 1,555 |
| Dec 2, 2025 | 98,900.00 | 99,600.00 | 98,300.00 | 99,200.00 | 98,689.19 | 0.30% | 1,632 |
| Dec 1, 2025 | 98,600.00 | 99,500.00 | 97,700.00 | 98,900.00 | 98,390.73 | -0.10% | 2,748 |
| Nov 28, 2025 | 98,000.00 | 99,000.00 | 97,800.00 | 99,000.00 | 98,490.22 | 0.81% | 1,609 |
| Nov 27, 2025 | 97,100.00 | 98,900.00 | 97,100.00 | 98,200.00 | 97,694.34 | 1.13% | 1,621 |
| Nov 26, 2025 | 95,800.00 | 97,500.00 | 95,800.00 | 97,100.00 | 96,600.00 | 1.36% | 1,903 |
| Nov 25, 2025 | 96,700.00 | 97,000.00 | 95,000.00 | 95,800.00 | 95,306.69 | -0.42% | 2,501 |
| Nov 24, 2025 | 96,800.00 | 96,900.00 | 95,700.00 | 96,200.00 | 95,704.63 | -0.52% | 1,189 |
| Nov 21, 2025 | 97,100.00 | 97,900.00 | 95,300.00 | 96,700.00 | 96,202.06 | -0.41% | 1,222 |
| Nov 20, 2025 | 96,000.00 | 97,800.00 | 95,700.00 | 97,100.00 | 96,600.00 | 1.57% | 1,617 |
| Nov 19, 2025 | 95,900.00 | 96,400.00 | 95,000.00 | 95,600.00 | 95,107.72 | 0.42% | 1,106 |
| Nov 18, 2025 | 97,600.00 | 97,600.00 | 95,000.00 | 95,200.00 | 94,709.78 | -2.46% | 3,487 |
| Nov 17, 2025 | 98,700.00 | 98,900.00 | 97,600.00 | 97,600.00 | 97,097.43 | -0.91% | 807 |
| Nov 14, 2025 | 98,400.00 | 99,700.00 | 98,000.00 | 98,500.00 | 97,992.79 | -0.51% | 2,081 |
| Nov 13, 2025 | 97,800.00 | 99,500.00 | 97,800.00 | 99,000.00 | 98,490.22 | 1.23% | 3,892 |
| Nov 12, 2025 | 96,900.00 | 98,000.00 | 96,000.00 | 97,800.00 | 97,296.40 | 2.30% | 3,052 |
| Nov 11, 2025 | 96,800.00 | 97,900.00 | 95,200.00 | 95,600.00 | 95,107.72 | -1.14% | 3,087 |
| Nov 10, 2025 | 95,100.00 | 97,600.00 | 95,100.00 | 96,700.00 | 96,202.06 | 1.68% | 3,233 |
| Nov 7, 2025 | 95,700.00 | 96,600.00 | 94,700.00 | 95,100.00 | 94,610.30 | -1.35% | 3,159 |
| Nov 6, 2025 | 96,100.00 | 97,000.00 | 94,600.00 | 96,400.00 | 95,903.60 | 1.47% | 3,469 |
| Nov 5, 2025 | 97,100.00 | 97,300.00 | 93,500.00 | 95,000.00 | 94,510.81 | -2.16% | 7,670 |
| Nov 4, 2025 | 97,600.00 | 98,700.00 | 97,100.00 | 97,100.00 | 96,600.00 | -0.51% | 3,187 |
| Nov 3, 2025 | 99,800.00 | 100,500.00 | 97,600.00 | 97,600.00 | 97,097.43 | -1.91% | 9,023 |
| Oct 31, 2025 | 100,200.00 | 100,800.00 | 99,000.00 | 99,500.00 | 98,987.64 | -0.70% | 3,085 |
| Oct 30, 2025 | 102,700.00 | 103,800.00 | 100,000.00 | 100,200.00 | 99,684.04 | -0.99% | 7,961 |
| Oct 29, 2025 | 102,100.00 | 102,700.00 | 100,800.00 | 101,200.00 | 100,678.89 | - | 3,276 |
| Oct 28, 2025 | 104,200.00 | 104,700.00 | 101,000.00 | 101,200.00 | 100,678.89 | -2.88% | 5,370 |
| Oct 27, 2025 | 103,700.00 | 104,800.00 | 103,200.00 | 104,200.00 | 103,663.44 | 0.97% | 4,525 |
| Oct 24, 2025 | 102,800.00 | 103,400.00 | 100,400.00 | 103,200.00 | 102,668.59 | 1.88% | 5,532 |
| Oct 23, 2025 | 103,900.00 | 104,400.00 | 101,200.00 | 101,300.00 | 100,778.37 | -2.60% | 5,669 |
| Oct 22, 2025 | 104,500.00 | 104,500.00 | 102,100.00 | 104,000.00 | 103,464.47 | - | 2,496 |
| Oct 21, 2025 | 103,100.00 | 105,500.00 | 102,900.00 | 104,000.00 | 103,464.47 | 1.07% | 5,283 |
| Oct 20, 2025 | 103,800.00 | 103,800.00 | 102,200.00 | 102,900.00 | 102,370.13 | -0.87% | 3,116 |
| Oct 17, 2025 | 105,200.00 | 105,300.00 | 102,600.00 | 103,800.00 | 103,265.50 | -1.33% | 4,085 |
| Oct 16, 2025 | 105,700.00 | 107,000.00 | 104,700.00 | 105,200.00 | 104,658.29 | -0.66% | 4,788 |
| Oct 15, 2025 | 103,300.00 | 105,900.00 | 102,800.00 | 105,900.00 | 105,354.69 | 2.52% | 6,157 |
| Oct 14, 2025 | 103,000.00 | 105,800.00 | 102,000.00 | 103,300.00 | 102,768.07 | 0.29% | 9,593 |
| Oct 13, 2025 | 102,200.00 | 104,800.00 | 100,400.00 | 103,000.00 | 102,469.62 | -0.29% | 4,573 |
| Oct 10, 2025 | 105,900.00 | 105,900.00 | 102,000.00 | 103,300.00 | 102,768.07 | -1.43% | 6,902 |