Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32,900.00	33,400.00	32,650.00	32,700.00	32,700.00	30,558
2026-07-16	33,200.00	33,900.00	33,200.00	33,500.00	33,500.00	21,573
2026-07-15	33,250.00	34,300.00	33,250.00	33,600.00	33,600.00	21,085
2026-07-14	33,350.00	33,450.00	32,550.00	32,950.00	32,950.00	25,632
2026-07-13	34,300.00	35,200.00	33,150.00	33,300.00	33,300.00	31,306
2026-07-10	33,300.00	34,750.00	33,300.00	34,300.00	34,300.00	29,088
2026-07-09	33,550.00	34,450.00	32,800.00	33,200.00	33,200.00	40,671
2026-07-08	34,200.00	35,200.00	33,900.00	34,100.00	34,100.00	34,034
2026-07-07	34,950.00	35,650.00	34,000.00	34,900.00	34,900.00	25,363
2026-07-06	34,600.00	36,000.00	34,450.00	35,200.00	35,200.00	26,812
2026-07-03	34,300.00	34,950.00	33,450.00	34,450.00	34,450.00	37,344
2026-07-02	35,050.00	35,400.00	34,150.00	34,350.00	34,350.00	35,985
2026-07-01	34,900.00	36,200.00	34,550.00	35,400.00	35,400.00	28,042
2026-06-30	34,150.00	35,200.00	34,150.00	34,450.00	34,450.00	22,744
2026-06-29	33,450.00	35,300.00	33,450.00	34,950.00	34,950.00	27,312
2026-06-26	34,800.00	34,950.00	33,200.00	34,500.00	34,500.00	38,934
2026-06-25	35,350.00	36,000.00	34,700.00	34,800.00	34,800.00	24,595
2026-06-24	34,150.00	36,300.00	34,150.00	35,350.00	35,350.00	34,334
2026-06-23	35,650.00	36,350.00	34,800.00	34,800.00	34,800.00	44,234
2026-06-22	35,850.00	36,900.00	35,700.00	36,050.00	36,050.00	25,999
2026-06-19	38,500.00	38,500.00	36,200.00	36,800.00	36,800.00	26,879
2026-06-18	39,150.00	39,350.00	37,950.00	37,950.00	37,950.00	18,987
2026-06-17	39,100.00	39,550.00	38,500.00	39,050.00	39,050.00	18,997
2026-06-16	40,100.00	40,600.00	39,200.00	39,200.00	39,200.00	47,433
2026-06-15	37,800.00	40,150.00	37,550.00	39,300.00	39,300.00	90,568
2026-06-12	36,000.00	37,500.00	35,950.00	37,300.00	37,300.00	32,358
2026-06-11	35,250.00	36,100.00	34,750.00	35,550.00	35,550.00	29,342
2026-06-10	35,900.00	36,350.00	34,900.00	35,650.00	35,650.00	44,509
2026-06-09	34,600.00	36,650.00	34,600.00	35,800.00	35,800.00	36,671
2026-06-08	34,000.00	36,850.00	34,000.00	35,200.00	35,200.00	48,711
2026-06-05	37,700.00	37,950.00	36,600.00	37,150.00	37,150.00	43,124
2026-06-04	38,250.00	39,250.00	37,900.00	38,250.00	38,250.00	53,329
2026-06-02	37,700.00	39,050.00	37,400.00	38,700.00	38,700.00	49,730
2026-06-01	38,650.00	39,400.00	37,600.00	38,850.00	38,850.00	51,998
2026-05-29	40,150.00	40,200.00	38,850.00	39,000.00	39,000.00	63,876
2026-05-28	40,150.00	40,350.00	39,200.00	40,200.00	40,200.00	59,945
2026-05-27	42,000.00	42,350.00	40,000.00	40,300.00	40,300.00	46,342
2026-05-26	42,100.00	42,400.00	41,350.00	42,050.00	42,050.00	38,171
2026-05-22	40,500.00	41,450.00	40,500.00	41,200.00	41,200.00	31,536
2026-05-21	40,050.00	40,950.00	39,700.00	40,500.00	40,500.00	34,894
2026-05-20	39,500.00	39,850.00	38,500.00	39,500.00	39,500.00	71,034
2026-05-19	40,100.00	41,300.00	39,900.00	40,050.00	40,050.00	80,537
2026-05-18	41,500.00	41,550.00	40,000.00	40,950.00	40,950.00	83,195
2026-05-15	43,500.00	43,500.00	41,200.00	41,900.00	41,900.00	86,543
2026-05-14	43,700.00	43,950.00	42,800.00	43,500.00	43,500.00	61,813
2026-05-13	41,500.00	42,850.00	41,200.00	41,800.00	41,800.00	60,037
2026-05-12	43,050.00	43,250.00	41,050.00	41,700.00	41,700.00	97,662
2026-05-11	43,600.00	43,650.00	42,600.00	42,800.00	42,800.00	71,255
2026-05-08	43,800.00	44,450.00	43,100.00	43,600.00	43,600.00	52,971
2026-05-07	44,650.00	44,650.00	43,550.00	43,650.00	43,650.00	71,125
2026-05-06	45,750.00	45,800.00	44,550.00	44,800.00	44,800.00	76,685
2026-05-04	45,800.00	47,050.00	45,600.00	46,200.00	46,200.00	113,610
2026-04-30	45,900.00	47,350.00	44,850.00	45,250.00	45,250.00	153,690
2026-04-29	46,550.00	46,700.00	45,550.00	45,900.00	45,900.00	89,222
2026-04-28	46,750.00	47,750.00	46,500.00	46,750.00	46,750.00	151,360
2026-04-27	47,550.00	47,800.00	45,550.00	47,100.00	47,100.00	286,471
2026-04-24	43,900.00	44,700.00	43,900.00	44,400.00	44,400.00	69,804
2026-04-23	44,850.00	44,900.00	43,350.00	44,100.00	44,100.00	112,706
2026-04-22	44,500.00	44,950.00	44,200.00	44,700.00	44,700.00	106,426
2026-04-21	45,350.00	45,350.00	44,500.00	44,650.00	44,650.00	150,055

← NewerPage 2 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.