Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	29,550.01	29,800.01	29,350.01	29,600.01	16,522.87	18,535
2022-05-17	29,350.01	29,600.01	29,250.01	29,500.01	16,467.05	18,744
2022-05-16	29,500.01	29,500.01	28,950.01	29,250.01	16,327.50	7,663
2022-05-13	29,000.01	29,300.01	28,550.01	29,200.01	16,299.59	16,059
2022-05-12	29,200.01	29,350.01	28,750.01	28,800.01	16,076.31	11,208
2022-05-11	29,300.01	29,450.01	28,850.01	29,200.01	16,299.59	12,019
2022-05-10	29,500.01	30,000.01	29,050.01	29,350.01	16,383.32	12,691
2022-05-09	29,900.01	30,050.01	29,150.01	30,000.01	16,746.16	32,266
2022-05-06	30,000.01	30,050.01	29,700.01	30,050.01	16,774.07	16,824
2022-05-04	30,250.01	30,250.01	30,000.01	30,200.01	16,857.80	15,033
2022-05-03	30,150.01	30,350.01	30,050.01	30,250.01	16,885.71	8,836
2022-05-02	30,000.01	30,250.01	29,950.01	30,250.01	16,885.71	29,278
2022-04-29	30,150.01	30,150.01	29,800.01	30,100.01	16,801.98	15,097
2022-04-28	30,000.01	30,000.01	29,700.01	30,000.01	16,746.16	14,799
2022-04-27	29,550.01	29,700.01	29,150.01	29,650.01	16,550.78	91,227
2022-04-26	29,800.01	29,800.01	29,450.01	29,700.01	16,578.69	28,206
2022-04-25	29,950.01	29,950.01	29,600.01	29,800.01	16,634.51	30,352
2022-04-22	30,250.01	30,250.01	29,800.01	30,200.01	16,857.80	14,854
2022-04-21	30,150.01	30,300.01	30,000.01	30,250.01	16,885.71	10,957
2022-04-20	29,850.01	30,200.01	29,650.01	30,150.01	16,829.89	35,725
2022-04-19	29,700.01	29,750.01	29,550.01	29,700.01	16,578.69	11,737
2022-04-18	29,650.01	29,850.01	29,550.01	29,700.01	16,578.69	14,722
2022-04-15	29,600.01	29,650.01	29,450.01	29,600.01	16,522.87	32,862
2022-04-14	29,650.01	29,650.01	29,000.01	29,600.01	16,522.87	24,514
2022-04-13	29,100.01	29,550.01	29,100.01	29,400.01	16,411.23	17,197
2022-04-12	29,350.01	29,350.01	29,050.01	29,250.01	16,327.50	6,934
2022-04-11	29,450.01	29,500.01	29,150.01	29,450.01	16,439.14	9,808
2022-04-08	29,200.01	29,500.01	28,800.01	29,450.01	16,439.14	24,517
2022-04-07	28,850.01	29,450.01	28,800.01	29,350.01	16,383.32	20,259
2022-04-06	29,600.01	29,600.01	28,000.01	29,150.01	16,271.68	35,005
2022-04-05	29,950.01	30,200.01	29,500.01	29,600.01	16,522.87	42,538
2022-04-04	29,800.01	30,100.01	29,700.01	29,950.01	16,718.25	74,017
2022-04-01	29,850.01	30,100.01	29,600.01	29,800.01	16,634.51	20,622
2022-03-31	30,050.01	30,100.01	29,900.01	30,050.01	16,774.07	17,232
2022-03-30	30,200.01	30,200.01	29,800.01	30,050.01	16,774.07	19,339
2022-03-29	29,700.01	30,600.01	29,450.01	30,200.01	16,857.80	54,600
2022-03-28	29,550.01	29,650.01	29,400.01	29,600.01	16,522.87	11,022
2022-03-25	29,600.01	29,800.01	29,350.01	29,400.01	16,411.23	32,902
2022-03-24	29,400.01	29,600.01	29,350.01	29,500.01	16,467.05	27,003
2022-03-23	29,350.01	29,450.01	29,150.01	29,400.01	16,411.23	28,918
2022-03-22	29,150.01	29,400.01	29,100.01	29,100.01	16,243.77	15,738
2022-03-21	29,150.01	29,400.01	28,950.01	29,150.01	16,271.68	22,828
2022-03-18	29,100.01	29,150.01	28,850.01	28,900.01	16,132.13	10,395
2022-03-17	29,000.01	29,100.01	28,850.01	29,050.01	16,215.86	15,802
2022-03-16	28,850.01	29,000.01	28,550.01	29,000.01	16,187.95	16,687
2022-03-15	29,300.01	29,300.01	28,650.01	28,850.01	16,104.22	18,502
2022-03-14	29,050.01	29,300.01	28,700.01	29,150.01	16,271.68	28,585
2022-03-11	28,750.01	28,950.01	28,550.01	28,800.01	16,076.31	13,438
2022-03-10	28,950.01	29,200.01	28,450.01	28,700.01	16,020.49	29,884
2022-03-08	29,350.01	29,600.01	28,650.01	28,650.01	15,992.58	42,855
2022-03-07	29,550.01	30,000.01	29,150.01	29,350.01	16,383.32	64,185
2022-03-04	29,150.01	29,400.01	28,950.01	29,400.01	16,411.23	43,054
2022-03-03	29,200.01	29,350.01	28,900.01	29,100.01	16,243.77	37,506
2022-03-02	28,900.01	29,350.01	28,750.01	29,000.01	16,187.95	40,215
2022-02-28	28,400.01	28,950.01	28,300.01	28,800.01	16,076.31	22,564
2022-02-25	28,500.01	28,650.01	28,250.01	28,400.01	15,853.03	18,633
2022-02-24	28,150.01	28,700.01	27,950.01	28,300.01	15,797.21	50,451
2022-02-23	28,400.01	28,650.01	28,300.01	28,600.01	15,964.67	20,515
2022-02-22	28,350.01	28,600.01	28,150.01	28,400.01	15,853.03	14,271
2022-02-21	28,350.01	28,450.01	28,150.01	28,450.01	15,880.94	7,722

← NewerPage 19 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.