PWON.JKPWON.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $374.00 | $386.00 | $374.00 | $384.00 | 206.81M |
| 1/14/2026 | $372.00 | $382.00 | $372.00 | $374.00 | 174.05M |
| 1/13/2026 | $390.00 | $398.00 | $368.00 | $372.00 | 478.78M |
| 1/12/2026 | $398.00 | $440.00 | $364.00 | $388.00 | 2.11B |
| 1/9/2026 | $348.00 | $356.00 | $344.00 | $352.00 | 95.12M |
| 1/8/2026 | $346.00 | $350.00 | $344.00 | $346.00 | 62.23M |
| 1/7/2026 | $348.00 | $350.00 | $342.00 | $344.00 | 111.80M |
| 1/6/2026 | $346.00 | $350.00 | $344.00 | $348.00 | 72.88M |
| 1/5/2026 | $340.00 | $344.00 | $340.00 | $342.00 | 54.90M |
| 1/2/2026 | $342.00 | $342.00 | $338.00 | $340.00 | 45.69M |
| 12/30/2025 | $344.00 | $346.00 | $338.00 | $338.00 | 75.94M |
| 12/29/2025 | $344.00 | $344.00 | $340.00 | $342.00 | 65.19M |
| 12/24/2025 | $342.00 | $346.00 | $340.00 | $342.00 | 39.53M |
| 12/23/2025 | $346.00 | $348.00 | $342.00 | $344.00 | 38.87M |
| 12/22/2025 | $344.00 | $348.00 | $344.00 | $346.00 | 39.55M |
| 12/19/2025 | $346.00 | $348.00 | $344.00 | $344.00 | 72.78M |
| 12/18/2025 | $346.00 | $350.00 | $344.00 | $346.00 | 56.88M |
| 12/17/2025 | $348.00 | $348.00 | $344.00 | $346.00 | 45.41M |
| 12/16/2025 | $352.00 | $354.00 | $344.00 | $348.00 | 43.57M |
| 12/15/2025 | $346.00 | $354.00 | $344.00 | $352.00 | 123.55M |
| 12/12/2025 | $352.00 | $352.00 | $344.00 | $344.00 | 100.18M |
| 12/11/2025 | $356.00 | $358.00 | $350.00 | $352.00 | 80.70M |
| 12/10/2025 | $356.00 | $358.00 | $352.00 | $354.00 | 49.25M |
| 12/9/2025 | $356.00 | $360.00 | $352.00 | $354.00 | 87.24M |
| 12/8/2025 | $360.00 | $362.00 | $354.00 | $354.00 | 55.46M |
| 12/5/2025 | $370.00 | $370.00 | $358.00 | $360.00 | 65.00M |
| 12/4/2025 | $372.00 | $372.00 | $366.00 | $368.00 | 11.13M |
| 12/3/2025 | $372.00 | $376.00 | $366.00 | $370.00 | 34.27M |
| 12/2/2025 | $380.00 | $380.00 | $370.00 | $372.00 | 39.14M |
| 12/1/2025 | $388.00 | $388.00 | $370.00 | $380.00 | 93.71M |
| 11/28/2025 | $360.00 | $382.00 | $358.00 | $382.00 | 138.39M |
| 11/27/2025 | $356.00 | $362.00 | $354.00 | $360.00 | 37.26M |
| 11/26/2025 | $356.00 | $358.00 | $352.00 | $354.00 | 19.18M |
| 11/25/2025 | $356.00 | $358.00 | $352.00 | $354.00 | 28.72M |
| 11/24/2025 | $352.00 | $358.00 | $352.00 | $354.00 | 29.04M |
| 11/21/2025 | $360.00 | $360.00 | $352.00 | $352.00 | 73.36M |
| 11/20/2025 | $360.00 | $362.00 | $358.00 | $360.00 | 32.43M |
| 11/19/2025 | $364.00 | $364.00 | $358.00 | $362.00 | 31.78M |
| 11/18/2025 | $362.00 | $366.00 | $362.00 | $362.00 | 14.18M |
| 11/17/2025 | $362.00 | $366.00 | $360.00 | $362.00 | 19.26M |
| 11/14/2025 | $366.00 | $366.00 | $360.00 | $360.00 | 15.60M |
| 11/13/2025 | $366.00 | $368.00 | $360.00 | $362.00 | 41.10M |
| 11/12/2025 | $366.00 | $368.00 | $362.00 | $366.00 | 19.69M |
| 11/11/2025 | $368.00 | $370.00 | $362.00 | $366.00 | 25.88M |
| 11/10/2025 | $372.00 | $372.00 | $366.00 | $368.00 | 33.61M |
| 11/7/2025 | $368.00 | $372.00 | $366.00 | $372.00 | 27.44M |
| 11/6/2025 | $370.00 | $374.00 | $366.00 | $368.00 | 26.94M |
| 11/5/2025 | $370.00 | $372.00 | $366.00 | $372.00 | 26.88M |
| 11/4/2025 | $376.00 | $380.00 | $370.00 | $370.00 | 40.79M |
| 11/3/2025 | $372.00 | $382.00 | $368.00 | $376.00 | 54.50M |
| 10/31/2025 | $372.00 | $374.00 | $366.00 | $368.00 | 47.15M |
| 10/30/2025 | $372.00 | $374.00 | $370.00 | $372.00 | 37.74M |
| 10/29/2025 | $372.00 | $372.00 | $364.00 | $370.00 | 32.14M |
| 10/28/2025 | $368.00 | $370.00 | $366.00 | $370.00 | 25.08M |
| 10/27/2025 | $368.00 | $370.00 | $364.00 | $368.00 | 43.00M |
| 10/24/2025 | $374.00 | $374.00 | $366.00 | $368.00 | 27.77M |
| 10/23/2025 | $374.00 | $376.00 | $368.00 | $372.00 | 40.98M |
| 10/22/2025 | $370.00 | $384.00 | $368.00 | $372.00 | 176.79M |
| 10/21/2025 | $366.00 | $374.00 | $360.00 | $370.00 | 66.81M |
| 10/20/2025 | $352.00 | $368.00 | $350.00 | $364.00 | 71.72M |
| 10/17/2025 | $354.00 | $354.00 | $348.00 | $350.00 | 41.34M |