Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29,550.00 | 30,550.00 | 29,250.00 | 30,400.00 | 27,673.32 | 35,083 |
| 2024-04-25 | 29,300.00 | 29,450.00 | 29,150.00 | 29,450.00 | 26,808.52 | 9,453 |
| 2024-04-24 | 29,350.00 | 29,500.00 | 29,100.00 | 29,350.00 | 26,717.49 | 24,145 |
| 2024-04-23 | 29,100.00 | 29,600.00 | 29,050.00 | 29,450.00 | 26,808.52 | 18,659 |
| 2024-04-22 | 29,500.00 | 29,650.00 | 28,700.00 | 29,050.00 | 26,444.40 | 22,211 |
| 2024-04-19 | 29,450.00 | 29,800.00 | 28,850.00 | 29,150.00 | 26,535.43 | 27,891 |
| 2024-04-18 | 29,350.00 | 29,600.00 | 29,150.00 | 29,350.00 | 26,717.49 | 18,686 |
| 2024-04-17 | 29,700.00 | 29,850.00 | 29,150.00 | 29,350.00 | 26,717.49 | 24,451 |
| 2024-04-16 | 30,400.00 | 30,600.00 | 29,100.00 | 29,500.00 | 26,854.04 | 48,111 |
| 2024-04-15 | 32,100.00 | 32,300.00 | 30,350.00 | 30,500.00 | 27,764.35 | 64,085 |
| 2024-04-12 | 31,650.00 | 33,050.00 | 31,200.00 | 31,700.00 | 28,856.71 | 102,177 |
| 2024-04-11 | 29,650.00 | 32,100.00 | 29,500.00 | 31,600.00 | 28,765.68 | 111,822 |
| 2024-04-09 | 29,250.00 | 30,200.00 | 29,150.00 | 30,000.00 | 27,309.19 | 54,953 |
| 2024-04-08 | 29,400.00 | 29,500.00 | 28,900.00 | 29,250.00 | 26,626.46 | 27,202 |
| 2024-04-05 | 29,000.00 | 29,900.00 | 28,800.00 | 28,950.00 | 26,353.37 | 40,717 |
| 2024-04-04 | 28,450.00 | 29,350.00 | 28,450.00 | 29,300.00 | 26,671.98 | 37,451 |
| 2024-04-03 | 28,500.00 | 28,800.00 | 28,150.00 | 28,400.00 | 25,852.70 | 43,075 |
| 2024-04-02 | 28,800.00 | 28,800.00 | 28,400.00 | 28,550.00 | 25,989.25 | 63,672 |
| 2024-04-01 | 29,250.00 | 29,350.00 | 28,750.00 | 28,800.00 | 26,216.83 | 31,866 |
| 2024-03-29 | 29,600.00 | 29,600.00 | 28,850.00 | 29,200.00 | 26,580.95 | 40,414 |
| 2024-03-28 | 30,300.00 | 30,300.00 | 29,200.00 | 29,200.00 | 26,580.95 | 46,779 |
| 2024-03-27 | 30,200.00 | 30,350.00 | 29,700.00 | 30,000.00 | 27,309.19 | 43,627 |
| 2024-03-26 | 29,900.00 | 30,250.00 | 29,800.00 | 30,100.00 | 27,400.22 | 43,504 |
| 2024-03-25 | 29,800.00 | 30,300.00 | 29,750.00 | 29,900.00 | 27,218.16 | 35,594 |
| 2024-03-22 | 29,400.00 | 29,900.00 | 29,250.00 | 29,850.00 | 27,172.65 | 63,163 |
| 2024-03-21 | 30,150.00 | 30,250.00 | 29,900.00 | 30,150.00 | 27,445.74 | 30,407 |
| 2024-03-20 | 30,300.00 | 30,400.00 | 29,700.00 | 30,050.00 | 27,354.71 | 27,049 |
| 2024-03-19 | 30,800.00 | 30,900.00 | 30,350.00 | 30,650.00 | 27,900.89 | 11,198 |
| 2024-03-18 | 30,150.00 | 31,550.00 | 30,050.00 | 30,450.00 | 27,718.83 | 54,895 |
| 2024-03-15 | 30,650.00 | 30,650.00 | 29,950.00 | 30,100.00 | 27,400.22 | 12,381 |
| 2024-03-14 | 30,350.00 | 31,100.00 | 30,000.00 | 30,250.00 | 27,536.77 | 25,514 |
| 2024-03-13 | 30,200.00 | 30,500.00 | 29,850.00 | 29,950.00 | 27,263.68 | 29,296 |
| 2024-03-12 | 30,550.00 | 30,650.00 | 29,950.00 | 30,550.00 | 27,809.86 | 60,218 |
| 2024-03-11 | 31,650.00 | 31,900.00 | 30,700.00 | 30,750.00 | 27,991.92 | 37,163 |
| 2024-03-08 | 30,400.00 | 31,700.00 | 30,400.00 | 31,350.00 | 28,538.11 | 62,261 |
| 2024-03-07 | 30,450.00 | 32,500.00 | 30,100.00 | 30,350.00 | 27,627.80 | 142,381 |
| 2024-03-06 | 31,100.00 | 31,150.00 | 29,900.00 | 30,200.00 | 27,491.25 | 61,114 |
| 2024-03-05 | 29,250.00 | 31,400.00 | 29,000.00 | 31,200.00 | 28,401.56 | 119,707 |
| 2024-03-04 | 28,350.00 | 29,450.00 | 27,950.00 | 29,250.00 | 26,626.46 | 53,630 |
| 2024-02-29 | 43,700.02 | 43,750.02 | 42,800.02 | 42,950.02 | 26,065.12 | 80,320 |
| 2024-02-28 | 42,700.02 | 43,850.02 | 42,700.02 | 43,600.02 | 26,459.59 | 102,267 |
| 2024-02-27 | 43,200.02 | 43,750.02 | 42,700.02 | 42,700.02 | 25,913.40 | 50,187 |
| 2024-02-26 | 43,300.02 | 43,550.02 | 42,000.02 | 42,900.02 | 26,034.78 | 77,887 |
| 2024-02-23 | 43,450.02 | 43,650.02 | 43,000.02 | 43,300.02 | 26,277.52 | 60,688 |
| 2024-02-22 | 42,700.02 | 43,500.02 | 42,200.02 | 43,400.02 | 26,338.21 | 137,493 |
| 2024-02-21 | 41,650.02 | 42,700.02 | 41,600.02 | 42,450.02 | 25,761.68 | 81,205 |
| 2024-02-20 | 42,950.02 | 42,950.02 | 41,400.02 | 41,600.02 | 25,245.84 | 80,967 |
| 2024-02-19 | 40,700.02 | 42,950.02 | 40,250.02 | 42,950.02 | 26,065.12 | 140,635 |
| 2024-02-16 | 39,100.02 | 40,350.02 | 38,800.02 | 39,800.02 | 24,153.48 | 80,320 |
| 2024-02-15 | 40,750.02 | 41,000.02 | 38,450.02 | 38,450.02 | 23,334.20 | 133,465 |
| 2024-02-14 | 37,500.02 | 40,000.02 | 37,500.02 | 38,450.02 | 23,334.20 | 43,210 |
| 2024-02-13 | 37,700.02 | 38,550.02 | 37,700.02 | 37,900.02 | 23,000.42 | 25,168 |
| 2024-02-08 | 39,300.02 | 39,300.02 | 37,550.02 | 37,700.02 | 22,879.05 | 27,811 |
| 2024-02-07 | 38,350.02 | 39,000.02 | 37,800.02 | 38,650.02 | 23,455.57 | 46,797 |
| 2024-02-06 | 38,150.02 | 38,400.02 | 37,600.02 | 38,300.02 | 23,243.17 | 24,729 |
| 2024-02-05 | 38,400.02 | 38,750.02 | 37,300.02 | 38,450.02 | 23,334.20 | 39,595 |
| 2024-02-02 | 38,500.02 | 39,000.02 | 37,400.02 | 38,400.02 | 23,303.86 | 75,756 |
| 2024-02-01 | 36,250.02 | 38,350.02 | 35,650.02 | 38,250.02 | 23,212.83 | 78,876 |
| 2024-01-31 | 36,500.02 | 37,250.02 | 36,000.02 | 36,250.02 | 21,999.08 | 31,264 |
| 2024-01-30 | 36,450.02 | 37,300.02 | 36,100.02 | 36,500.02 | 22,150.80 | 25,584 |
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.