Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26,400.00 | 26,450.00 | 24,750.00 | 26,250.00 | 23,895.54 | 20,993 |
| 2024-07-24 | 26,500.00 | 26,800.00 | 26,350.00 | 26,600.00 | 24,214.15 | 13,325 |
| 2024-07-23 | 26,900.00 | 27,050.00 | 26,400.00 | 26,600.00 | 24,214.15 | 16,777 |
| 2024-07-22 | 27,500.00 | 27,500.00 | 26,550.00 | 26,650.00 | 24,259.67 | 33,378 |
| 2024-07-19 | 27,050.00 | 27,500.00 | 26,200.00 | 27,500.00 | 25,033.43 | 63,177 |
| 2024-07-18 | 27,900.00 | 27,950.00 | 26,750.00 | 27,100.00 | 24,669.30 | 73,600 |
| 2024-07-17 | 28,900.00 | 28,900.00 | 27,900.00 | 27,900.00 | 25,397.55 | 47,417 |
| 2024-07-16 | 28,650.00 | 29,100.00 | 28,500.00 | 28,700.00 | 26,125.79 | 28,959 |
| 2024-07-15 | 28,550.00 | 29,100.00 | 28,400.00 | 28,600.00 | 26,034.76 | 38,720 |
| 2024-07-12 | 28,800.00 | 28,800.00 | 28,450.00 | 28,500.00 | 25,943.73 | 42,191 |
| 2024-07-11 | 28,600.00 | 28,900.00 | 28,300.00 | 28,750.00 | 26,171.31 | 35,408 |
| 2024-07-10 | 29,100.00 | 29,150.00 | 28,500.00 | 28,600.00 | 26,034.76 | 21,073 |
| 2024-07-09 | 29,050.00 | 29,050.00 | 28,500.00 | 28,950.00 | 26,353.37 | 13,425 |
| 2024-07-08 | 28,500.00 | 28,950.00 | 28,500.00 | 28,800.00 | 26,216.83 | 39,548 |
| 2024-07-05 | 28,250.00 | 28,750.00 | 28,250.00 | 28,500.00 | 25,943.73 | 32,041 |
| 2024-07-04 | 27,550.00 | 28,550.00 | 27,500.00 | 28,250.00 | 25,716.16 | 43,537 |
| 2024-07-03 | 27,550.00 | 27,750.00 | 27,400.00 | 27,450.00 | 24,987.91 | 7,148 |
| 2024-07-02 | 28,300.00 | 28,300.00 | 27,350.00 | 27,450.00 | 24,987.91 | 29,133 |
| 2024-07-01 | 27,300.00 | 28,250.00 | 27,300.00 | 27,950.00 | 25,443.06 | 28,056 |
| 2024-06-28 | 27,400.00 | 27,500.00 | 26,950.00 | 27,350.00 | 24,896.88 | 45,452 |
| 2024-06-27 | 27,600.00 | 27,650.00 | 27,200.00 | 27,300.00 | 24,851.37 | 13,110 |
| 2024-06-26 | 27,700.00 | 27,950.00 | 27,400.00 | 27,600.00 | 25,124.46 | 42,246 |
| 2024-06-25 | 28,100.00 | 28,200.00 | 27,700.00 | 27,950.00 | 25,443.06 | 21,118 |
| 2024-06-24 | 28,350.00 | 28,850.00 | 28,050.00 | 28,100.00 | 25,579.61 | 42,522 |
| 2024-06-21 | 28,800.00 | 29,500.00 | 28,150.00 | 28,350.00 | 25,807.19 | 92,675 |
| 2024-06-20 | 28,200.00 | 28,700.00 | 27,950.00 | 28,250.00 | 25,716.16 | 25,147 |
| 2024-06-19 | 28,050.00 | 28,100.00 | 27,600.00 | 27,950.00 | 25,443.06 | 29,973 |
| 2024-06-18 | 28,100.00 | 28,200.00 | 27,800.00 | 27,850.00 | 25,352.03 | 31,059 |
| 2024-06-17 | 28,200.00 | 28,250.00 | 27,800.00 | 27,950.00 | 25,443.06 | 23,689 |
| 2024-06-14 | 27,950.00 | 28,100.00 | 27,650.00 | 28,100.00 | 25,579.61 | 45,573 |
| 2024-06-13 | 27,750.00 | 28,100.00 | 27,750.00 | 27,800.00 | 25,306.52 | 20,807 |
| 2024-06-12 | 27,700.00 | 27,950.00 | 27,650.00 | 27,950.00 | 25,443.06 | 35,975 |
| 2024-06-11 | 28,100.00 | 28,100.00 | 27,600.00 | 27,700.00 | 25,215.49 | 32,879 |
| 2024-06-10 | 28,200.00 | 28,200.00 | 27,750.00 | 28,000.00 | 25,488.58 | 21,717 |
| 2024-06-07 | 28,350.00 | 28,500.00 | 28,050.00 | 28,200.00 | 25,670.64 | 9,362 |
| 2024-06-05 | 28,150.00 | 28,400.00 | 28,050.00 | 28,150.00 | 25,625.13 | 17,286 |
| 2024-06-04 | 28,400.00 | 28,700.00 | 28,150.00 | 28,150.00 | 25,625.13 | 24,056 |
| 2024-06-03 | 28,550.00 | 28,750.00 | 28,300.00 | 28,500.00 | 25,943.73 | 15,559 |
| 2024-05-31 | 28,200.00 | 28,600.00 | 28,200.00 | 28,550.00 | 25,989.25 | 16,014 |
| 2024-05-30 | 29,450.00 | 29,450.00 | 28,400.00 | 28,550.00 | 25,989.25 | 44,084 |
| 2024-05-29 | 29,600.00 | 29,650.00 | 29,200.00 | 29,300.00 | 26,671.98 | 27,239 |
| 2024-05-28 | 29,500.00 | 29,650.00 | 29,250.00 | 29,400.00 | 26,763.01 | 32,464 |
| 2024-05-27 | 29,550.00 | 29,700.00 | 29,350.00 | 29,400.00 | 26,763.01 | 28,105 |
| 2024-05-24 | 29,300.00 | 29,600.00 | 29,150.00 | 29,550.00 | 26,899.56 | 40,392 |
| 2024-05-23 | 30,000.00 | 30,050.00 | 29,150.00 | 29,600.00 | 26,945.07 | 81,521 |
| 2024-05-22 | 31,200.00 | 31,400.00 | 30,500.00 | 30,550.00 | 27,809.86 | 28,430 |
| 2024-05-21 | 32,100.00 | 32,100.00 | 31,000.00 | 31,150.00 | 28,356.05 | 37,302 |
| 2024-05-20 | 31,800.00 | 32,500.00 | 31,550.00 | 31,900.00 | 29,038.78 | 40,801 |
| 2024-05-17 | 32,800.00 | 32,950.00 | 31,100.00 | 31,250.00 | 28,447.08 | 65,834 |
| 2024-05-16 | 33,150.00 | 33,150.00 | 31,800.00 | 32,800.00 | 29,858.05 | 45,654 |
| 2024-05-14 | 33,250.00 | 33,300.00 | 32,250.00 | 32,650.00 | 29,721.51 | 69,024 |
| 2024-05-13 | 31,200.00 | 34,000.00 | 31,200.00 | 32,500.00 | 29,584.96 | 182,020 |
| 2024-05-10 | 31,150.00 | 31,300.00 | 30,700.00 | 31,050.00 | 28,265.01 | 48,333 |
| 2024-05-09 | 31,900.00 | 31,900.00 | 31,050.00 | 31,150.00 | 28,356.05 | 24,529 |
| 2024-05-08 | 32,400.00 | 32,850.00 | 31,600.00 | 31,850.00 | 28,993.26 | 35,984 |
| 2024-05-07 | 32,000.00 | 32,700.00 | 31,400.00 | 32,600.00 | 29,675.99 | 75,320 |
| 2024-05-03 | 32,000.00 | 32,350.00 | 31,450.00 | 31,950.00 | 29,084.29 | 48,757 |
| 2024-05-02 | 30,900.00 | 33,450.00 | 30,900.00 | 32,250.00 | 29,357.38 | 206,734 |
| 2024-04-30 | 31,550.00 | 32,050.00 | 30,400.00 | 30,550.00 | 27,809.86 | 52,556 |
| 2024-04-29 | 30,800.00 | 31,700.00 | 30,350.00 | 31,500.00 | 28,674.65 | 55,487 |
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.