Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32,500.02	33,350.02	32,450.02	33,200.02	19,395.93	31,824
2023-10-31	32,950.02	33,800.02	32,000.02	32,050.02	18,724.08	49,138
2023-10-30	31,200.01	32,250.02	31,000.01	32,250.02	18,840.93	12,576
2023-10-27	31,050.01	31,700.02	31,000.01	31,200.01	18,227.50	11,359
2023-10-26	31,150.01	31,300.01	30,500.01	31,050.01	18,139.87	20,859
2023-10-25	31,950.02	31,950.02	31,250.01	31,400.02	18,344.34	9,633
2023-10-24	32,000.02	32,000.02	30,900.01	31,450.02	18,373.55	18,207
2023-10-23	30,650.01	31,950.02	30,650.01	31,750.02	18,548.82	27,160
2023-10-20	30,800.01	31,100.01	30,150.01	30,650.01	17,906.18	20,202
2023-10-19	32,000.02	32,000.02	31,100.01	31,100.01	18,169.08	15,115
2023-10-18	31,900.02	32,300.02	31,800.02	32,000.02	18,694.87	7,498
2023-10-17	31,700.02	32,100.02	31,700.02	31,900.02	18,636.45	9,619
2023-10-16	32,200.02	33,400.02	31,650.02	31,650.02	18,490.40	35,677
2023-10-13	32,000.02	32,400.02	31,750.02	32,000.02	18,694.87	8,445
2023-10-12	31,800.02	32,300.02	31,800.02	32,000.02	18,694.87	10,518
2023-10-11	31,100.01	32,250.02	31,100.01	31,750.02	18,548.82	16,135
2023-10-10	32,000.02	32,800.02	31,500.02	31,600.02	18,461.19	36,553
2023-10-06	30,700.01	31,600.02	30,700.01	31,000.01	18,110.66	11,308
2023-10-05	31,250.01	31,900.02	31,250.01	31,250.01	18,256.71	8,278
2023-10-04	32,200.02	32,200.02	31,150.01	31,400.02	18,344.34	53,022
2023-09-27	32,150.02	32,200.02	31,450.02	32,200.02	18,811.71	30,747
2023-09-26	33,050.02	33,050.02	32,250.02	32,250.02	18,840.93	32,398
2023-09-25	33,300.02	33,300.02	32,900.02	33,050.02	19,308.30	10,366
2023-09-22	32,850.02	33,300.02	32,550.02	33,300.02	19,454.35	12,241
2023-09-21	33,500.02	33,550.02	33,150.02	33,350.02	19,483.56	17,367
2023-09-20	33,250.02	33,650.02	33,200.02	33,600.02	19,629.61	22,885
2023-09-19	34,300.02	34,300.02	33,500.02	33,600.02	19,629.61	57,162
2023-09-18	34,900.02	34,900.02	34,300.02	34,350.02	20,067.78	19,800
2023-09-15	35,100.02	35,300.02	34,550.02	34,700.02	20,272.25	22,566
2023-09-14	34,500.02	35,000.02	34,200.02	35,000.02	20,447.52	25,212
2023-09-13	34,200.02	34,500.02	34,050.02	34,400.02	20,096.99	16,882
2023-09-12	34,600.02	34,600.02	34,100.02	34,200.02	19,980.14	9,745
2023-09-11	34,000.02	34,500.02	34,000.02	34,500.02	20,155.41	16,483
2023-09-08	33,900.02	34,150.02	33,550.02	33,950.02	19,834.09	30,688
2023-09-07	35,000.02	35,000.02	33,800.02	33,950.02	19,834.09	47,589
2023-09-06	35,000.02	35,200.02	34,650.02	35,000.02	20,447.52	26,899
2023-09-05	36,350.02	36,350.02	34,650.02	35,000.02	20,447.52	54,483
2023-09-04	35,100.02	37,700.02	35,050.02	36,050.02	21,060.94	72,222
2023-09-01	35,400.02	35,500.02	35,100.02	35,400.02	20,681.20	22,710
2023-08-31	35,050.02	35,800.02	34,950.02	35,300.02	20,622.78	28,786
2023-08-30	35,350.02	35,600.02	35,050.02	35,050.02	20,476.73	16,636
2023-08-29	35,000.02	35,450.02	35,000.02	35,200.02	20,564.36	14,826
2023-08-28	34,250.02	35,400.02	34,250.02	34,850.02	20,359.88	20,118
2023-08-25	33,800.02	34,250.02	33,800.02	34,100.02	19,921.72	22,857
2023-08-24	34,350.02	34,550.02	34,100.02	34,300.02	20,038.57	19,755
2023-08-23	34,850.02	35,150.02	34,500.02	34,650.02	20,243.04	14,119
2023-08-22	34,350.02	34,900.02	34,350.02	34,800.02	20,330.67	7,017
2023-08-21	34,400.02	34,950.02	34,250.02	34,550.02	20,184.62	14,715
2023-08-18	34,200.02	34,900.02	33,900.02	34,400.02	20,096.99	18,645
2023-08-17	33,550.02	34,650.02	33,250.02	34,500.02	20,155.41	21,840
2023-08-16	34,000.02	34,100.02	33,250.02	33,600.02	19,629.61	32,694
2023-08-14	34,650.02	34,650.02	34,050.02	34,100.02	19,921.72	36,430
2023-08-11	34,350.02	34,850.02	34,300.02	34,650.02	20,243.04	16,143
2023-08-10	34,600.02	35,100.02	34,000.02	34,300.02	20,038.57	55,608
2023-08-09	35,450.02	35,450.02	34,600.02	34,900.02	20,389.09	37,038
2023-08-08	34,800.02	35,850.02	34,800.02	35,450.02	20,710.41	27,822
2023-08-07	35,400.02	35,500.02	34,450.02	34,800.02	20,330.67	35,316
2023-08-04	35,750.02	35,900.02	35,200.02	35,400.02	20,681.20	23,100
2023-08-03	36,250.02	36,300.02	34,950.02	35,750.02	20,885.68	50,718
2023-08-02	36,350.02	37,100.02	36,150.02	36,300.02	21,206.99	85,326

← NewerPage 13 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.