Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	26,500.01	27,100.01	26,350.01	26,900.01	15,015.72	37,287
2022-11-10	25,600.01	26,250.01	25,600.01	26,000.01	14,513.33	9,657
2022-11-09	25,800.01	26,200.01	25,750.01	26,000.01	14,513.33	14,172
2022-11-08	25,900.01	25,900.01	25,700.01	25,800.01	14,401.69	5,119
2022-11-07	25,800.01	25,900.01	25,500.01	25,700.01	14,345.87	14,740
2022-11-04	25,250.01	25,700.01	25,250.01	25,500.01	14,234.23	14,061
2022-11-03	25,400.01	25,850.01	25,150.01	25,400.01	14,178.41	14,914
2022-11-02	25,600.01	25,900.01	25,450.01	25,600.01	14,290.05	14,208
2022-11-01	25,650.01	26,050.01	25,600.01	25,750.01	14,373.78	5,035
2022-10-31	25,800.01	25,800.01	25,200.01	25,500.01	14,234.23	11,242
2022-10-28	25,400.01	25,900.01	25,400.01	25,550.01	14,262.14	15,513
2022-10-27	25,400.01	25,900.01	25,400.01	25,650.01	14,317.96	6,163
2022-10-26	25,500.01	26,000.01	25,300.01	25,550.01	14,262.14	6,301
2022-10-25	25,900.01	26,250.01	25,450.01	25,500.01	14,234.23	35,670
2022-10-24	25,900.01	26,250.01	25,900.01	26,000.01	14,513.33	5,478
2022-10-21	26,000.01	26,000.01	25,600.01	25,900.01	14,457.51	11,674
2022-10-20	26,150.01	26,200.01	25,850.01	25,900.01	14,457.51	4,011
2022-10-19	26,300.01	26,400.01	25,950.01	25,950.01	14,485.42	30,459
2022-10-18	26,200.01	26,500.01	26,000.01	26,300.01	14,680.80	5,058
2022-10-17	25,800.01	26,200.01	25,650.01	26,050.01	14,541.25	14,700
2022-10-14	26,500.01	26,500.01	25,800.01	26,200.01	14,624.98	10,458
2022-10-13	26,050.01	26,200.01	25,600.01	25,700.01	14,345.87	5,149
2022-10-12	26,400.01	26,450.01	25,500.01	26,200.01	14,624.98	4,830
2022-10-11	26,100.01	26,750.01	25,700.01	26,000.01	14,513.33	13,959
2022-10-07	26,650.01	26,650.01	26,100.01	26,400.01	14,736.62	6,379
2022-10-06	26,650.01	26,800.01	26,150.01	26,650.01	14,876.17	19,933
2022-10-05	26,850.01	26,900.01	25,900.01	26,650.01	14,876.17	25,854
2022-10-04	24,750.01	25,950.01	24,750.01	25,850.01	14,429.60	36,378
2022-09-30	24,700.01	24,850.01	24,050.01	24,550.01	13,703.94	18,880
2022-09-29	25,200.01	25,400.01	24,250.01	24,700.01	13,787.67	16,273
2022-09-28	26,150.01	26,200.01	24,800.01	24,800.01	13,843.49	22,173
2022-09-27	26,100.01	26,600.01	25,800.01	26,000.01	14,513.33	24,397
2022-09-26	28,250.01	28,250.01	26,600.01	26,600.01	14,848.26	25,761
2022-09-23	28,300.01	28,650.01	28,000.01	28,200.01	15,741.39	16,962
2022-09-22	27,600.01	28,250.01	27,350.01	28,250.01	15,769.30	18,234
2022-09-21	27,300.01	27,800.01	27,300.01	27,650.01	15,434.37	5,035
2022-09-20	27,200.01	27,600.01	27,100.01	27,600.01	15,406.46	7,381
2022-09-19	27,900.01	27,900.01	26,950.01	27,100.01	15,127.36	21,942
2022-09-16	28,200.01	28,300.01	27,700.01	27,700.01	15,462.28	20,296
2022-09-15	28,100.01	28,350.01	28,100.01	28,350.01	15,825.12	6,421
2022-09-14	28,050.01	28,500.01	27,600.01	28,100.01	15,685.57	18,150
2022-09-13	28,450.01	28,650.01	28,100.01	28,600.01	15,964.67	21,189
2022-09-08	29,050.01	29,100.01	27,850.01	28,400.01	15,853.03	75,069
2022-09-07	29,050.01	29,550.01	28,900.01	29,200.01	16,299.59	57,574
2022-09-06	29,050.01	29,450.01	28,850.01	29,050.01	16,215.86	28,504
2022-09-05	28,300.01	29,900.01	28,300.01	28,900.01	16,132.13	72,846
2022-09-02	28,400.01	28,800.01	28,100.01	28,200.01	15,741.39	18,535
2022-09-01	28,900.01	29,250.01	28,300.01	28,400.01	15,853.03	21,439
2022-08-31	28,350.01	29,050.01	28,050.01	28,950.01	16,160.04	28,278
2022-08-30	28,000.01	29,100.01	28,000.01	28,500.01	15,908.85	27,528
2022-08-29	28,000.01	28,250.01	27,900.01	28,050.01	15,657.66	16,285
2022-08-26	28,400.01	28,700.01	28,300.01	28,400.01	15,853.03	19,074
2022-08-25	27,900.01	28,500.01	27,900.01	28,400.01	15,853.03	25,281
2022-08-24	27,650.01	27,950.01	27,650.01	27,900.01	15,573.92	12,610
2022-08-23	27,450.01	27,900.01	27,450.01	27,700.01	15,462.28	12,288
2022-08-22	27,600.01	28,150.01	27,600.01	27,850.01	15,546.01	16,270
2022-08-19	28,050.01	28,050.01	27,700.01	27,900.01	15,573.92	18,387
2022-08-18	27,350.01	27,700.01	27,100.01	27,700.01	15,462.28	31,489
2022-08-17	27,700.01	28,050.01	27,400.01	27,500.01	15,350.64	26,454
2022-08-16	28,150.01	28,400.01	27,800.01	27,900.01	15,573.92	24,003

← NewerPage 17 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.