Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	28,350.01	28,500.01	28,100.01	28,150.01	15,713.48	11,251
2022-08-11	27,950.01	28,350.01	27,900.01	28,350.01	15,825.12	16,263
2022-08-10	28,100.01	28,100.01	27,500.01	27,950.01	15,601.83	20,073
2022-08-09	27,900.01	28,100.01	27,600.01	27,900.01	15,573.92	18,096
2022-08-08	27,400.01	27,900.01	27,200.01	27,700.01	15,462.28	15,345
2022-08-05	26,750.01	27,700.01	26,750.01	27,400.01	15,294.82	21,528
2022-08-04	26,950.01	26,950.01	26,750.01	26,750.01	14,931.99	10,446
2022-08-03	26,950.01	27,000.01	26,700.01	26,900.01	15,015.72	16,171
2022-08-02	27,350.01	27,350.01	26,100.01	27,000.01	15,071.54	17,782
2022-08-01	27,450.01	27,700.01	27,000.01	27,300.01	15,239.00	14,922
2022-07-29	27,100.01	27,450.01	26,850.01	27,450.01	15,322.73	21,894
2022-07-28	26,900.01	27,100.01	26,700.01	26,800.01	14,959.90	21,121
2022-07-27	26,500.01	26,650.01	26,400.01	26,650.01	14,876.17	8,919
2022-07-26	26,350.01	26,600.01	26,300.01	26,400.01	14,736.62	10,560
2022-07-25	26,150.01	26,800.01	26,150.01	26,450.01	14,764.53	21,762
2022-07-22	26,500.01	26,500.01	26,200.01	26,200.01	14,624.98	13,063
2022-07-21	26,550.01	26,550.01	26,150.01	26,500.01	14,792.44	11,811
2022-07-20	26,750.01	27,100.01	26,300.01	26,550.01	14,820.35	26,016
2022-07-19	26,000.01	26,650.01	25,850.01	26,650.01	14,876.17	18,286
2022-07-18	26,400.01	26,500.01	25,800.01	26,100.01	14,569.16	29,383
2022-07-15	26,900.01	27,050.01	25,700.01	26,000.01	14,513.33	123,036
2022-07-14	25,000.01	27,350.01	24,800.01	26,550.01	14,820.35	145,704
2022-07-13	24,750.01	24,750.01	24,150.01	24,450.01	13,648.12	14,097
2022-07-12	25,000.01	25,000.01	24,350.01	24,450.01	13,648.12	22,191
2022-07-11	25,000.01	25,100.01	24,700.01	25,000.01	13,955.13	17,812
2022-07-08	24,750.01	25,150.01	24,600.01	25,000.01	13,955.13	13,659
2022-07-07	25,450.01	25,450.01	24,250.01	24,700.01	13,787.67	39,126
2022-07-06	25,400.01	25,400.01	24,600.01	24,900.01	13,899.31	63,814
2022-07-05	24,900.01	25,500.01	24,700.01	25,400.01	14,178.41	24,369
2022-07-04	25,550.01	25,550.01	24,800.01	24,850.01	13,871.40	19,977
2022-07-01	25,300.01	25,750.01	25,250.01	25,300.01	14,122.59	26,569
2022-06-30	26,200.01	26,400.01	25,450.01	25,650.01	14,317.96	18,466
2022-06-29	26,550.01	26,550.01	26,050.01	26,200.01	14,624.98	9,924
2022-06-28	26,250.01	26,600.01	26,000.01	26,550.01	14,820.35	12,621
2022-06-27	25,950.01	26,250.01	24,950.01	26,250.01	14,652.89	16,560
2022-06-24	25,100.01	25,850.01	24,800.01	25,750.01	14,373.78	15,915
2022-06-23	25,600.01	25,700.01	24,800.01	25,100.01	14,010.95	33,178
2022-06-22	26,700.01	26,850.01	25,400.01	25,400.01	14,178.41	35,265
2022-06-21	27,100.01	27,100.01	26,100.01	26,550.01	14,820.35	38,713
2022-06-20	28,650.01	28,650.01	25,950.01	26,550.01	14,820.35	207,015
2022-06-17	28,250.01	28,800.01	28,000.01	28,550.01	15,936.76	15,577
2022-06-16	28,950.01	29,300.01	28,700.01	28,850.01	16,104.22	12,009
2022-06-15	29,550.01	29,550.01	28,900.01	28,900.01	16,132.13	23,119
2022-06-14	29,250.01	29,700.01	29,100.01	29,400.01	16,411.23	30,679
2022-06-13	30,000.01	30,700.01	29,850.01	29,850.01	16,662.42	31,198
2022-06-10	29,800.01	30,850.01	29,700.01	30,700.01	17,136.90	58,297
2022-06-09	30,850.01	30,850.01	29,900.01	30,300.01	16,913.62	94,068
2022-06-08	30,750.01	30,900.01	30,550.01	30,850.01	17,220.63	18,292
2022-06-07	30,800.01	31,300.01	30,650.01	30,900.01	17,248.54	27,519
2022-06-03	30,400.01	31,000.01	30,250.01	31,000.01	17,304.36	27,421
2022-06-02	30,350.01	30,650.01	30,150.01	30,400.01	16,969.44	17,371
2022-05-31	30,650.01	30,650.01	30,250.01	30,400.01	16,969.44	20,590
2022-05-30	31,750.02	31,900.02	30,300.01	30,450.01	16,997.35	75,466
2022-05-27	30,250.01	30,250.01	29,700.01	29,850.01	16,662.42	12,849
2022-05-26	29,900.01	30,250.01	29,700.01	30,050.01	16,774.07	31,435
2022-05-25	30,000.01	30,000.01	29,600.01	29,850.01	16,662.42	19,783
2022-05-24	29,750.01	30,000.01	29,550.01	29,800.01	16,634.51	25,182
2022-05-23	29,950.01	29,950.01	29,000.01	29,700.01	16,578.69	38,110
2022-05-20	29,600.01	30,100.01	29,450.01	29,950.01	16,718.25	42,784
2022-05-19	29,350.01	29,700.01	29,000.01	29,250.01	16,327.50	46,482

← NewerPage 18 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.