Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	38,350.02	38,500.02	37,650.02	37,950.02	22,170.95	33,303
2023-05-04	37,550.02	37,900.02	36,500.02	37,300.02	21,791.21	49,345
2023-05-03	38,600.02	39,150.02	37,350.02	37,550.02	21,937.26	39,054
2023-05-02	37,600.02	39,550.02	37,200.02	38,600.02	22,550.69	87,412
2023-04-28	37,550.02	37,950.02	36,600.02	37,200.02	21,732.79	62,305
2023-04-27	37,050.02	37,700.02	35,900.02	37,450.02	21,878.84	79,389
2023-04-26	38,000.02	38,000.02	36,350.02	37,150.02	21,703.58	102,330
2023-04-25	42,100.02	42,350.02	37,800.02	38,100.02	22,258.58	227,749
2023-04-24	41,750.02	42,600.02	40,000.02	42,000.02	24,537.02	137,763
2023-04-21	43,400.02	43,400.02	40,750.02	41,850.02	24,449.39	155,707
2023-04-20	44,900.02	45,100.02	42,000.02	42,800.02	25,004.39	230,334
2023-04-19	42,100.02	45,500.02	41,800.02	43,700.02	25,530.18	366,882
2023-04-18	43,200.02	43,900.02	41,600.02	41,700.02	24,361.75	197,857
2023-04-17	38,000.02	43,750.02	37,900.02	43,200.02	25,238.08	486,394
2023-04-14	38,000.02	38,300.02	37,650.02	37,900.02	22,141.74	52,626
2023-04-13	37,250.02	37,800.02	36,400.02	37,700.02	22,024.90	61,632
2023-04-12	36,800.02	37,800.02	36,600.02	37,250.02	21,762.00	85,560
2023-04-11	35,600.02	37,000.02	35,600.02	36,900.02	21,557.52	91,819
2023-04-10	35,300.02	36,200.02	35,000.02	35,400.02	20,681.20	85,378
2023-04-07	35,150.02	35,550.02	34,850.02	35,250.02	20,593.57	31,644
2023-04-06	36,300.02	36,600.02	35,050.02	35,150.02	20,535.15	96,735
2023-04-05	36,000.02	36,300.02	35,500.02	36,000.02	21,031.73	50,895
2023-04-04	36,100.02	36,300.02	35,200.02	35,950.02	21,002.52	60,342
2023-04-03	35,300.02	36,600.02	34,750.02	36,100.02	21,090.15	77,709
2023-03-31	35,300.02	35,950.02	34,950.02	35,100.02	20,505.94	60,826
2023-03-30	35,300.02	35,650.02	34,650.02	35,550.02	20,768.83	44,892
2023-03-29	35,900.02	35,950.02	34,350.02	35,400.02	20,681.20	118,404
2023-03-28	35,600.02	36,050.02	35,250.02	35,850.02	20,944.10	71,163
2023-03-27	36,500.02	36,600.02	34,800.02	35,500.02	20,739.62	134,898
2023-03-24	38,200.02	38,250.02	35,850.02	36,250.02	21,177.78	169,603
2023-03-23	38,450.02	39,600.02	37,650.02	38,000.02	22,200.16	181,726
2023-03-22	39,100.02	39,750.02	37,650.02	38,450.02	22,463.06	139,105
2023-03-21	35,900.02	39,450.02	35,800.02	38,500.02	22,492.27	201,988
2023-03-20	36,050.02	36,650.02	35,050.02	35,950.02	21,002.52	98,560
2023-03-17	37,500.02	37,750.02	35,650.02	36,550.02	21,353.05	189,144
2023-03-16	37,450.02	38,750.02	36,800.02	37,950.02	22,170.95	127,725
2023-03-15	36,950.02	38,650.02	36,000.02	37,750.02	22,054.11	205,597
2023-03-14	37,000.02	37,450.02	35,100.02	35,850.02	20,944.10	198,526
2023-03-13	35,200.02	39,000.02	33,800.02	36,350.02	21,236.21	682,173
2023-03-10	36,000.02	36,800.02	35,600.02	35,600.02	20,798.04	81,636
2023-03-09	37,400.02	38,500.02	36,700.02	36,900.02	21,557.52	109,230
2023-03-08	36,600.02	39,300.02	35,600.02	38,200.02	22,317.00	347,457
2023-03-07	33,000.02	39,850.02	32,950.02	37,900.02	22,141.74	682,503
2023-03-06	31,900.02	34,800.02	31,750.02	32,900.02	19,220.66	185,743
2023-03-03	30,300.01	31,800.02	29,900.01	31,800.02	18,578.03	66,141
2023-03-02	30,000.01	30,550.01	29,900.01	30,400.01	17,760.13	49,371
2023-02-28	30,000.01	30,150.01	29,500.01	29,550.01	17,263.55	8,608
2023-02-27	29,400.01	29,700.01	29,150.01	29,450.01	17,205.12	12,048
2023-02-24	30,100.01	30,100.01	29,350.01	29,600.01	17,292.76	11,877
2023-02-23	30,400.01	30,450.01	29,950.01	30,050.01	17,555.65	15,376
2023-02-22	29,850.01	30,250.01	29,650.01	30,200.01	17,643.28	36,775
2023-02-21	29,250.01	30,000.01	29,250.01	29,850.01	17,438.81	52,045
2023-02-20	29,250.01	29,350.01	29,050.01	29,100.01	17,000.65	14,694
2023-02-17	28,800.01	29,400.01	28,750.01	29,250.01	17,088.28	19,203
2023-02-16	28,750.01	29,300.01	28,750.01	29,050.01	16,971.44	22,536
2023-02-15	29,500.01	29,500.01	28,700.01	28,700.01	16,766.96	12,666
2023-02-14	28,850.01	29,450.01	28,850.01	29,350.01	17,146.70	24,601
2023-02-13	28,900.01	29,200.01	28,700.01	29,000.01	16,942.23	10,215
2023-02-10	28,600.01	28,950.01	28,250.01	28,950.01	16,913.02	16,897
2023-02-09	29,900.01	29,950.01	28,550.01	28,600.01	16,708.54	63,451

← NewerPage 15 of 21 · 1,228 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.