Poongsan Holdi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35,400.02	36,200.02	35,250.02	36,050.02	21,877.71	12,562
2024-01-26	35,100.02	35,700.02	35,100.02	35,250.02	21,392.21	6,939
2024-01-25	34,900.02	35,600.02	34,800.02	35,200.02	21,361.87	14,650
2024-01-24	34,800.02	35,450.02	34,500.02	34,850.02	21,149.46	13,626
2024-01-23	34,800.02	34,800.02	34,350.02	34,750.02	21,088.78	7,971
2024-01-22	35,150.02	35,200.02	34,450.02	34,800.02	21,119.12	6,018
2024-01-19	35,000.02	35,500.02	34,900.02	35,200.02	21,361.87	11,890
2024-01-18	35,050.02	35,600.02	34,800.02	34,900.02	21,179.81	10,051
2024-01-17	36,250.02	36,250.02	35,300.02	35,350.02	21,452.90	12,718
2024-01-16	36,450.02	37,200.02	35,850.02	36,250.02	21,999.08	14,037
2024-01-15	36,400.02	36,950.02	36,400.02	36,450.02	22,120.46	15,342
2024-01-12	36,200.02	36,900.02	35,850.02	36,400.02	22,090.11	17,952
2024-01-11	37,050.02	37,500.02	36,000.02	36,150.02	21,938.40	17,773
2024-01-10	37,150.02	37,400.02	36,800.02	37,100.02	22,514.92	11,743
2024-01-09	37,100.02	37,550.02	37,050.02	37,150.02	22,545.27	13,030
2024-01-08	36,850.02	37,600.02	36,800.02	37,100.02	22,514.92	17,871
2024-01-05	36,750.02	37,600.02	36,500.02	37,000.02	22,454.24	25,639
2024-01-04	36,600.02	37,350.02	36,550.02	36,750.02	22,302.52	33,076
2024-01-03	36,350.02	37,200.02	36,350.02	36,500.02	22,150.80	17,484
2024-01-02	36,900.02	37,000.02	36,200.02	36,600.02	22,211.49	19,920
2023-12-28	36,350.02	37,300.02	36,150.02	36,950.02	22,423.89	19,809
2023-12-27	35,500.02	37,500.02	35,500.02	36,350.02	22,059.77	27,526
2023-12-26	37,200.02	37,700.02	37,000.02	37,500.02	21,908.05	48,526
2023-12-22	37,000.02	37,500.02	36,600.02	37,200.02	21,732.79	27,235
2023-12-21	36,950.02	37,200.02	36,550.02	37,000.02	21,615.95	31,594
2023-12-20	36,050.02	37,100.02	36,050.02	37,000.02	21,615.95	40,384
2023-12-19	35,850.02	36,350.02	35,850.02	36,300.02	21,206.99	20,716
2023-12-18	35,900.02	36,500.02	35,850.02	36,000.02	21,031.73	12,280
2023-12-15	36,000.02	36,800.02	35,950.02	36,050.02	21,060.94	21,441
2023-12-14	36,300.02	36,900.02	36,300.02	36,350.02	21,236.21	11,878
2023-12-13	36,350.02	36,950.02	36,250.02	36,300.02	21,206.99	14,737
2023-12-12	36,350.02	36,700.02	36,150.02	36,350.02	21,236.21	11,496
2023-12-11	36,150.02	36,700.02	36,100.02	36,450.02	21,294.63	14,769
2023-12-08	36,500.02	36,550.02	35,800.02	36,150.02	21,119.36	19,473
2023-12-07	36,700.02	36,800.02	36,150.02	36,500.02	21,323.84	21,841
2023-12-06	37,000.02	37,200.02	36,500.02	36,800.02	21,499.10	18,142
2023-12-05	36,800.02	37,500.02	36,300.02	37,150.02	21,703.58	55,473
2023-12-04	36,200.02	36,600.02	36,100.02	36,300.02	21,206.99	20,317
2023-12-01	35,700.02	36,500.02	35,550.02	36,100.02	21,090.15	32,190
2023-11-30	34,750.02	35,800.02	34,750.02	35,700.02	20,856.47	32,071
2023-11-29	34,550.02	35,100.02	34,550.02	34,750.02	20,301.46	14,419
2023-11-28	34,500.02	35,000.02	34,500.02	34,850.02	20,359.88	15,733
2023-11-27	35,200.02	35,250.02	34,550.02	34,650.02	20,243.04	15,897
2023-11-24	34,600.02	35,350.02	34,500.02	35,300.02	20,622.78	27,135
2023-11-23	34,600.02	35,000.02	34,550.02	34,600.02	20,213.83	12,615
2023-11-22	34,200.02	34,850.02	34,050.02	34,850.02	20,359.88	12,538
2023-11-21	34,050.02	34,900.02	34,050.02	34,450.02	20,126.20	22,509
2023-11-20	33,600.02	34,250.02	33,450.02	34,050.02	19,892.51	12,627
2023-11-17	34,000.02	34,350.02	33,400.02	33,550.02	19,600.40	17,007
2023-11-16	34,300.02	34,450.02	33,900.02	34,450.02	20,126.20	21,135
2023-11-15	33,900.02	34,600.02	33,900.02	34,100.02	19,921.72	20,511
2023-11-14	33,700.02	34,400.02	33,700.02	33,900.02	19,804.88	13,392
2023-11-13	33,950.02	34,200.02	33,550.02	34,000.02	19,863.30	16,056
2023-11-10	34,450.02	34,500.02	33,950.02	34,000.02	19,863.30	11,106
2023-11-09	33,950.02	34,550.02	33,900.02	34,450.02	20,126.20	25,294
2023-11-08	34,750.02	34,750.02	34,100.02	34,300.02	20,038.57	21,703
2023-11-07	34,700.02	34,750.02	33,900.02	34,600.02	20,213.83	25,806
2023-11-06	34,550.02	34,700.02	33,950.02	34,700.02	20,272.25	36,472
2023-11-03	33,850.02	34,400.02	33,450.02	34,400.02	20,096.99	27,894
2023-11-02	33,350.02	34,150.02	33,350.02	33,850.02	19,775.67	24,514

← NewerPage 12 of 21 · 1,223 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.