Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33,600.00 | 35,100.00 | 33,600.00 | 35,100.00 | 35,100.00 | 14,109 |
| 2026-10-16 | 33,650.00 | 34,950.00 | 33,600.00 | 34,550.00 | 34,550.00 | 9,755 |
| 2026-10-15 | 34,400.00 | 34,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | 21,046 |
| 2026-10-14 | 34,300.00 | 35,400.00 | 34,300.00 | 34,550.00 | 34,550.00 | 6,422 |
| 2026-10-13 | 34,550.00 | 35,000.00 | 33,750.00 | 34,700.00 | 34,700.00 | 18,198 |
| 2026-10-12 | 35,200.00 | 35,800.00 | 35,050.00 | 35,050.00 | 35,050.00 | 16,118 |
| 2026-10-08 | 35,700.00 | 35,700.00 | 35,150.00 | 35,150.00 | 35,150.00 | 5,749 |
| 2026-10-07 | 36,400.00 | 36,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 23,304 |
| 2026-10-06 | 37,000.00 | 37,250.00 | 36,500.00 | 36,500.00 | 36,500.00 | 6,829 |
| 2026-10-02 | 37,750.00 | 37,750.00 | 36,250.00 | 36,800.00 | 36,800.00 | 8,214 |
| 2026-10-01 | 36,650.00 | 37,200.00 | 36,500.00 | 36,950.00 | 36,950.00 | 6,425 |
| 2026-09-30 | 37,850.00 | 37,850.00 | 36,600.00 | 36,600.00 | 36,600.00 | 7,024 |
| 2026-09-29 | 37,100.00 | 37,100.00 | 36,350.00 | 36,650.00 | 36,650.00 | 11,839 |
| 2026-09-28 | 36,700.00 | 37,450.00 | 36,350.00 | 37,050.00 | 37,050.00 | 11,221 |
| 2026-09-23 | 37,700.00 | 37,800.00 | 36,750.00 | 36,750.00 | 36,750.00 | 12,427 |
| 2026-09-22 | 37,550.00 | 37,650.00 | 37,000.00 | 37,500.00 | 37,500.00 | 10,810 |
| 2026-09-21 | 37,700.00 | 37,950.00 | 37,200.00 | 37,350.00 | 37,350.00 | 7,590 |
| 2026-09-18 | 37,600.00 | 37,800.00 | 37,350.00 | 37,650.00 | 37,650.00 | 6,126 |
| 2026-09-17 | 37,050.00 | 37,850.00 | 37,050.00 | 37,150.00 | 37,150.00 | 5,967 |
| 2026-09-16 | 37,700.00 | 37,700.00 | 37,050.00 | 37,100.00 | 37,100.00 | 6,758 |
| 2026-09-15 | 37,800.00 | 37,800.00 | 36,950.00 | 36,950.00 | 36,950.00 | 10,857 |
| 2026-09-14 | 36,650.00 | 37,800.00 | 36,650.00 | 37,450.00 | 37,450.00 | 10,501 |
| 2026-09-11 | 37,800.00 | 37,800.00 | 37,050.00 | 37,150.00 | 37,150.00 | 8,109 |
| 2026-09-10 | 37,400.00 | 38,200.00 | 36,550.00 | 37,800.00 | 37,800.00 | 27,325 |
| 2026-09-09 | 37,250.00 | 37,800.00 | 37,150.00 | 37,400.00 | 37,400.00 | 13,049 |
| 2026-09-08 | 37,900.00 | 38,300.00 | 37,200.00 | 37,200.00 | 37,200.00 | 11,295 |
| 2026-09-07 | 37,900.00 | 37,900.00 | 37,300.00 | 37,700.00 | 37,700.00 | 13,490 |
| 2026-09-04 | 37,500.00 | 37,900.00 | 37,100.00 | 37,100.00 | 37,100.00 | 8,424 |
| 2026-09-03 | 37,400.00 | 37,500.00 | 36,550.00 | 37,300.00 | 37,300.00 | 14,259 |
| 2026-09-02 | 37,800.00 | 37,800.00 | 36,850.00 | 36,950.00 | 36,950.00 | 24,452 |
| 2026-09-01 | 37,750.00 | 38,050.00 | 37,550.00 | 38,050.00 | 38,050.00 | 11,073 |
| 2026-08-31 | 38,700.00 | 38,700.00 | 37,650.00 | 37,750.00 | 37,750.00 | 18,077 |
| 2026-08-28 | 38,700.00 | 38,900.00 | 38,050.00 | 38,700.00 | 38,700.00 | 21,259 |
| 2026-08-27 | 38,350.00 | 38,750.00 | 38,200.00 | 38,550.00 | 38,550.00 | 18,270 |
| 2026-08-26 | 39,000.00 | 39,000.00 | 37,750.00 | 38,350.00 | 38,350.00 | 20,773 |
| 2026-08-25 | 37,450.00 | 38,900.00 | 37,450.00 | 38,850.00 | 38,850.00 | 46,252 |
| 2026-08-24 | 37,100.00 | 38,100.00 | 36,650.00 | 37,850.00 | 37,850.00 | 28,057 |
| 2026-08-21 | 37,250.00 | 37,250.00 | 36,050.00 | 36,900.00 | 36,900.00 | 25,942 |
| 2026-08-20 | 36,700.00 | 37,700.00 | 36,700.00 | 37,250.00 | 37,250.00 | 16,517 |
| 2026-08-19 | 37,000.00 | 37,550.00 | 36,600.00 | 36,650.00 | 36,650.00 | 14,908 |
| 2026-08-18 | 38,900.00 | 38,900.00 | 37,150.00 | 37,600.00 | 37,600.00 | 33,463 |
| 2026-08-14 | 37,900.00 | 39,450.00 | 37,400.00 | 39,450.00 | 39,450.00 | 50,535 |
| 2026-08-13 | 38,100.00 | 38,100.00 | 37,300.00 | 37,900.00 | 37,900.00 | 20,123 |
| 2026-08-12 | 38,150.00 | 38,150.00 | 37,400.00 | 37,800.00 | 37,800.00 | 16,441 |
| 2026-08-11 | 37,600.00 | 38,200.00 | 37,500.00 | 37,900.00 | 37,900.00 | 21,571 |
| 2026-08-10 | 37,400.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 27,680 |
| 2026-08-07 | 37,350.00 | 37,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | 28,401 |
| 2026-08-06 | 36,700.00 | 37,750.00 | 36,500.00 | 37,400.00 | 37,400.00 | 44,450 |
| 2026-08-05 | 35,600.00 | 37,550.00 | 35,600.00 | 36,650.00 | 36,650.00 | 38,908 |
| 2026-08-04 | 34,400.00 | 35,550.00 | 34,400.00 | 35,450.00 | 35,450.00 | 20,385 |
| 2026-08-03 | 35,450.00 | 35,800.00 | 34,450.00 | 34,600.00 | 34,600.00 | 34,495 |
| 2026-07-31 | 33,500.00 | 36,450.00 | 33,400.00 | 35,850.00 | 35,850.00 | 66,856 |
| 2026-07-30 | 29,450.00 | 34,200.00 | 29,450.00 | 33,350.00 | 33,350.00 | 44,846 |
| 2026-07-29 | 33,800.00 | 33,800.00 | 31,000.00 | 31,700.00 | 31,700.00 | 48,412 |
| 2026-07-28 | 33,600.00 | 35,600.00 | 33,100.00 | 33,300.00 | 33,300.00 | 24,454 |
| 2026-07-27 | 34,900.00 | 35,000.00 | 34,050.00 | 34,600.00 | 34,600.00 | 27,045 |
| 2026-07-24 | 33,700.00 | 35,850.00 | 33,700.00 | 34,600.00 | 34,600.00 | 30,792 |
| 2026-07-23 | 33,500.00 | 34,750.00 | 33,200.00 | 34,750.00 | 34,750.00 | 25,419 |
| 2026-07-22 | 33,500.00 | 33,900.00 | 33,150.00 | 33,200.00 | 33,200.00 | 22,961 |
| 2026-07-21 | 32,300.00 | 33,800.00 | 32,300.00 | 33,200.00 | 33,200.00 | 38,398 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 1,600.0000 KRW |
| 2025-02-27 | 1,400.0000 KRW |
| 2023-12-27 | 1,400.0000 KRW |
| 2022-12-28 | 1,300.0001 KRW |
| 2021-12-29 | 1,400.0000 KRW |
| 2020-12-29 | 1,199.9999 KRW |
| 2019-12-27 | 1,400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.