Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29,000.01	30,000.01	28,850.01	29,200.01	17,059.07	46,428
2023-02-07	28,300.01	29,150.01	28,300.01	28,700.01	16,766.96	17,130
2023-02-06	28,350.01	28,400.01	28,050.01	28,250.01	16,504.07	8,977
2023-02-03	28,800.01	28,800.01	28,350.01	28,400.01	16,591.70	9,580
2023-02-02	28,950.01	29,200.01	28,700.01	28,800.01	16,825.38	7,155
2023-02-01	29,000.01	29,050.01	28,700.01	28,900.01	16,883.81	11,370
2023-01-31	28,900.01	29,050.01	28,750.01	28,900.01	16,883.81	8,497
2023-01-30	29,100.01	29,250.01	28,900.01	28,900.01	16,883.81	16,479
2023-01-27	28,950.01	29,050.01	28,850.01	29,050.01	16,971.44	11,923
2023-01-26	29,400.01	29,450.01	28,900.01	28,900.01	16,883.81	10,689
2023-01-25	29,100.01	29,300.01	28,850.01	29,250.01	17,088.28	30,570
2023-01-20	28,650.01	28,850.01	28,250.01	28,650.01	16,737.75	12,075
2023-01-19	28,050.01	28,700.01	28,050.01	28,650.01	16,737.75	28,996
2023-01-18	28,600.01	28,700.01	28,000.01	28,150.01	16,445.64	30,039
2023-01-17	28,600.01	28,800.01	28,300.01	28,500.01	16,650.12	10,827
2023-01-16	28,450.01	28,850.01	28,200.01	28,600.01	16,708.54	14,374
2023-01-13	27,850.01	28,400.01	27,850.01	28,400.01	16,591.70	18,250
2023-01-12	27,800.01	28,200.01	27,750.01	27,900.01	16,299.59	10,066
2023-01-11	27,800.01	27,900.01	27,450.01	27,750.01	16,211.96	12,016
2023-01-10	27,600.01	27,900.01	27,300.01	27,550.01	16,095.12	7,009
2023-01-09	26,900.01	27,600.01	26,600.01	27,550.01	16,095.12	21,067
2023-01-06	26,800.01	26,900.01	26,300.01	26,550.01	15,510.90	10,875
2023-01-05	26,500.01	26,650.01	26,350.01	26,450.01	15,452.48	17,752
2023-01-04	26,950.01	26,950.01	26,300.01	26,500.01	15,481.69	26,992
2023-01-03	27,450.01	27,450.01	26,600.01	26,950.01	15,744.59	33,756
2023-01-02	28,300.01	28,450.01	27,200.01	27,550.01	16,095.12	36,372
2022-12-29	28,600.01	28,900.01	27,650.01	28,300.01	16,533.28	43,105
2022-12-28	28,400.01	29,050.01	28,050.01	28,850.01	16,854.60	63,499
2022-12-27	28,800.01	29,300.01	28,800.01	29,200.01	16,299.59	79,756
2022-12-26	28,800.01	29,000.01	28,500.01	28,800.01	16,076.31	48,852
2022-12-23	28,850.01	29,100.01	28,400.01	28,950.01	16,160.04	35,206
2022-12-22	29,200.01	29,200.01	28,900.01	29,000.01	16,187.95	13,570
2022-12-21	28,700.01	29,150.01	28,650.01	29,000.01	16,187.95	21,979
2022-12-20	28,850.01	29,000.01	28,600.01	28,800.01	16,076.31	54,846
2022-12-19	28,900.01	29,050.01	28,350.01	28,700.01	16,020.49	18,246
2022-12-16	27,900.01	28,950.01	27,800.01	28,750.01	16,048.40	28,548
2022-12-15	28,150.01	28,700.01	27,900.01	28,450.01	15,880.94	16,513
2022-12-14	27,950.01	28,150.01	27,950.01	28,150.01	15,713.48	16,077
2022-12-13	27,750.01	28,000.01	27,650.01	27,950.01	15,601.83	9,970
2022-12-12	27,350.01	27,700.01	27,350.01	27,700.01	15,462.28	9,634
2022-12-09	27,500.01	27,900.01	27,350.01	27,350.01	15,266.91	48,318
2022-12-08	27,600.01	27,750.01	27,500.01	27,500.01	15,350.64	7,852
2022-12-07	27,400.01	27,950.01	27,350.01	27,600.01	15,406.46	11,710
2022-12-06	28,400.01	28,400.01	27,400.01	27,400.01	15,294.82	11,986
2022-12-05	27,900.01	28,650.01	27,800.01	28,250.01	15,769.30	27,564
2022-12-02	27,900.01	27,900.01	27,500.01	27,850.01	15,546.01	6,126
2022-12-01	27,950.01	27,950.01	27,750.01	27,750.01	15,490.19	9,178
2022-11-30	27,600.01	27,800.01	27,300.01	27,750.01	15,490.19	13,219
2022-11-29	27,350.01	27,700.01	27,200.01	27,600.01	15,406.46	11,979
2022-11-28	27,850.01	27,850.01	27,250.01	27,600.01	15,406.46	10,290
2022-11-25	27,350.01	27,600.01	27,200.01	27,600.01	15,406.46	5,785
2022-11-24	27,400.01	27,700.01	27,250.01	27,350.01	15,266.91	8,458
2022-11-23	27,300.01	27,500.01	27,300.01	27,350.01	15,266.91	10,741
2022-11-22	27,300.01	27,350.01	27,150.01	27,350.01	15,266.91	10,237
2022-11-21	27,500.01	27,500.01	26,900.01	27,300.01	15,239.00	20,377
2022-11-18	27,350.01	27,400.01	27,100.01	27,300.01	15,239.00	3,460
2022-11-17	27,550.01	27,550.01	27,150.01	27,350.01	15,266.91	9,391
2022-11-16	27,100.01	27,650.01	27,100.01	27,550.01	15,378.55	9,022
2022-11-15	27,400.01	27,550.01	27,150.01	27,300.01	15,239.00	24,456
2022-11-14	27,250.01	27,700.01	27,000.01	27,400.01	15,294.82	26,607

← NewerPage 16 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.