Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36,450.02	36,550.02	35,850.02	36,300.02	21,206.99	53,874
2023-07-31	36,400.02	37,150.02	36,200.02	36,800.02	21,499.10	67,584
2023-07-28	38,150.02	38,300.02	36,500.02	37,050.02	21,645.16	110,079
2023-07-27	39,950.02	39,950.02	37,700.02	38,350.02	22,404.63	93,570
2023-07-26	42,200.02	44,500.02	39,000.02	39,600.02	23,134.90	321,484
2023-07-25	38,250.02	41,900.02	37,700.02	41,300.02	24,128.07	317,598
2023-07-24	37,550.02	38,100.02	36,200.02	37,550.02	21,937.26	59,149
2023-07-21	37,950.02	38,300.02	37,500.02	38,000.02	22,200.16	22,459
2023-07-20	37,350.02	38,100.02	36,500.02	37,950.02	22,170.95	31,569
2023-07-19	37,300.02	38,200.02	37,000.02	37,150.02	21,703.58	33,189
2023-07-18	37,550.02	38,100.02	37,150.02	37,300.02	21,791.21	29,416
2023-07-17	38,450.02	38,450.02	36,650.02	37,600.02	21,966.47	52,479
2023-07-14	38,250.02	38,800.02	37,950.02	38,450.02	22,463.06	36,190
2023-07-13	38,500.02	38,700.02	37,650.02	37,800.02	22,083.32	29,722
2023-07-12	38,000.02	39,450.02	38,000.02	38,350.02	22,404.63	69,876
2023-07-11	37,750.02	37,950.02	37,100.02	37,950.02	22,170.95	41,352
2023-07-10	35,950.02	37,400.02	35,700.02	37,100.02	21,674.37	42,912
2023-07-07	35,400.02	35,650.02	34,650.02	35,650.02	20,827.26	49,653
2023-07-06	36,050.02	36,100.02	35,150.02	35,400.02	20,681.20	30,291
2023-07-05	35,750.02	36,000.02	35,000.02	35,850.02	20,944.10	27,949
2023-07-04	36,500.02	36,500.02	35,350.02	35,800.02	20,914.89	39,282
2023-07-03	36,300.02	36,950.02	36,050.02	36,500.02	21,323.84	22,380
2023-06-30	36,300.02	36,450.02	36,000.02	36,300.02	21,206.99	10,429
2023-06-29	36,900.02	36,900.02	36,200.02	36,300.02	21,206.99	18,421
2023-06-28	37,500.02	37,600.02	36,700.02	36,900.02	21,557.52	10,800
2023-06-27	36,550.02	37,350.02	36,250.02	37,300.02	21,791.21	29,026
2023-06-26	36,850.02	36,950.02	36,250.02	36,550.02	21,353.05	18,394
2023-06-23	37,350.02	37,500.02	36,650.02	36,850.02	21,528.31	15,352
2023-06-22	36,800.02	37,450.02	36,200.02	37,100.02	21,674.37	28,390
2023-06-21	37,600.02	37,600.02	36,250.02	36,700.02	21,440.68	25,081
2023-06-20	37,650.02	37,950.02	37,100.02	37,650.02	21,995.68	30,912
2023-06-19	36,850.02	37,800.02	36,700.02	37,650.02	21,995.68	39,241
2023-06-16	37,400.02	37,400.02	36,600.02	36,850.02	21,528.31	17,239
2023-06-15	36,700.02	37,000.02	36,050.02	36,600.02	21,382.26	29,805
2023-06-14	36,350.02	37,300.02	35,900.02	36,700.02	21,440.68	56,140
2023-06-13	35,700.02	36,450.02	35,400.02	36,350.02	21,236.21	64,318
2023-06-12	35,850.02	36,050.02	35,100.02	35,900.02	20,973.31	68,878
2023-06-09	35,900.02	35,900.02	35,200.02	35,800.02	20,914.89	48,538
2023-06-08	35,250.02	35,950.02	34,950.02	35,900.02	20,973.31	46,575
2023-06-07	35,600.02	35,600.02	35,000.02	35,200.02	20,564.36	24,411
2023-06-05	35,700.02	36,450.02	35,050.02	35,350.02	20,651.99	54,525
2023-06-02	34,650.02	35,500.02	34,500.02	35,300.02	20,622.78	22,929
2023-06-01	34,200.02	34,700.02	34,200.02	34,600.02	20,213.83	16,710
2023-05-31	34,600.02	34,900.02	34,350.02	34,400.02	20,096.99	16,698
2023-05-30	34,450.02	34,650.02	34,100.02	34,500.02	20,155.41	26,491
2023-05-26	35,200.02	35,300.02	34,400.02	34,600.02	20,213.83	69,975
2023-05-25	36,150.02	36,150.02	35,000.02	35,200.02	20,564.36	47,640
2023-05-24	35,950.02	36,150.02	35,400.02	36,150.02	21,119.36	33,067
2023-05-23	35,100.02	36,400.02	35,050.02	36,350.02	21,236.21	62,034
2023-05-22	34,600.02	35,200.02	34,000.02	35,150.02	20,535.15	105,442
2023-05-19	35,550.02	35,650.02	34,300.02	34,700.02	20,272.25	76,110
2023-05-18	34,450.02	35,550.02	34,300.02	35,250.02	20,593.57	32,365
2023-05-17	34,100.02	34,650.02	34,100.02	34,400.02	20,096.99	20,947
2023-05-16	34,950.02	35,300.02	34,350.02	34,400.02	20,096.99	44,314
2023-05-15	35,500.02	35,500.02	34,600.02	34,900.02	20,389.09	20,985
2023-05-12	36,050.02	36,400.02	35,000.02	35,550.02	20,768.83	33,567
2023-05-11	36,500.02	37,000.02	36,000.02	36,050.02	21,060.94	28,371
2023-05-10	36,550.02	36,800.02	36,200.02	36,500.02	21,323.84	31,368
2023-05-09	38,050.02	38,050.02	36,350.02	36,800.02	21,499.10	62,793
2023-05-08	38,350.02	38,500.02	37,650.02	37,950.02	22,170.95	33,303

← NewerPage 14 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.