Poongsan Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28,300.01	28,700.01	28,150.01	28,200.01	15,741.39	26,976
2022-02-17	28,350.01	28,500.01	28,000.01	28,150.01	15,713.48	20,155
2022-02-16	28,400.01	28,700.01	28,200.01	28,200.01	15,741.39	19,323
2022-02-15	28,750.01	28,850.01	28,150.01	28,200.01	15,741.39	31,359
2022-02-14	28,150.01	28,900.01	27,900.01	28,750.01	16,048.40	35,506
2022-02-11	28,450.01	28,450.01	27,900.01	28,250.01	15,769.30	18,897
2022-02-10	28,550.01	28,550.01	28,250.01	28,400.01	15,853.03	16,486
2022-02-09	28,500.01	28,850.01	28,200.01	28,400.01	15,853.03	29,998
2022-02-08	28,550.01	28,700.01	28,300.01	28,500.01	15,908.85	14,353
2022-02-07	28,350.01	28,650.01	27,900.01	28,550.01	15,936.76	14,929
2022-02-04	27,450.01	28,300.01	27,450.01	28,300.01	15,797.21	15,973
2022-02-03	27,650.01	28,100.01	27,550.01	27,550.01	15,378.55	19,872
2022-01-28	27,250.01	27,950.01	27,100.01	27,500.01	15,350.64	22,135
2022-01-27	27,600.01	27,950.01	27,100.01	27,650.01	15,434.37	29,443
2022-01-26	27,200.01	27,950.01	27,200.01	27,600.01	15,406.46	21,654
2022-01-25	27,450.01	28,100.01	27,200.01	27,350.01	15,266.91	48,381
2022-01-24	28,350.01	28,600.01	26,600.01	27,850.01	15,546.01	43,021
2022-01-21	28,500.01	28,950.01	28,500.01	28,600.01	15,964.67	16,090
2022-01-20	28,500.01	28,950.01	28,500.01	28,750.01	16,048.40	20,128
2022-01-19	28,500.01	28,950.01	28,500.01	28,650.01	15,992.58	21,087
2022-01-18	28,900.01	29,150.01	28,650.01	28,750.01	16,048.40	19,507
2022-01-17	29,400.01	29,400.01	29,000.01	29,100.01	16,243.77	36,190
2022-01-14	29,400.01	29,600.01	29,200.01	29,400.01	16,411.23	34,903
2022-01-13	29,300.01	29,600.01	29,100.01	29,400.01	16,411.23	56,728
2022-01-12	28,700.01	29,200.01	28,700.01	29,050.01	16,215.86	19,434
2022-01-11	29,100.01	29,300.01	28,450.01	28,650.01	15,992.58	29,577
2022-01-10	29,250.01	29,550.01	29,000.01	29,150.01	16,271.68	37,509
2022-01-07	29,100.01	29,200.01	28,800.01	28,900.01	16,132.13	32,109
2022-01-06	28,500.01	29,200.01	28,350.01	28,800.01	16,076.31	47,559
2022-01-05	28,600.01	29,350.01	28,400.01	28,950.01	16,160.04	43,285
2022-01-04	28,000.01	28,500.01	27,950.01	28,500.01	15,908.85	18,981
2022-01-03	28,300.01	28,300.01	27,900.01	27,950.01	15,601.83	25,110
2021-12-30	29,050.01	29,150.01	27,650.01	28,300.01	15,797.21	49,048
2021-12-29	29,350.01	29,500.01	28,700.01	29,050.01	16,215.86	71,241
2021-12-28	29,200.01	29,900.01	29,100.01	29,800.01	15,853.03	64,119
2021-12-27	29,250.01	29,600.01	29,150.01	29,250.01	15,560.44	30,384
2021-12-24	29,150.01	29,300.01	29,000.01	29,150.01	15,507.24	21,388
2021-12-23	29,250.01	29,400.01	28,950.01	29,200.01	15,533.84	44,188
2021-12-22	29,250.01	29,500.01	29,200.01	29,350.01	15,613.64	15,727
2021-12-21	29,250.01	29,500.01	29,000.01	29,300.01	15,587.04	26,587
2021-12-20	29,450.01	29,900.01	29,250.01	29,250.01	15,560.44	43,291
2021-12-17	29,150.01	29,450.01	29,100.01	29,450.01	15,666.83	27,246
2021-12-16	29,100.01	29,150.01	28,950.01	29,100.01	15,480.64	20,329
2021-12-15	29,100.01	29,150.01	28,850.01	29,100.01	15,480.64	13,531
2021-12-14	29,000.01	29,200.01	28,850.01	29,050.01	15,454.04	19,831
2021-12-13	29,000.01	29,150.01	28,900.01	29,000.01	15,427.44	18,477
2021-12-10	28,950.01	29,050.01	28,450.01	29,000.01	15,427.44	75,249
2021-12-09	28,850.01	29,050.01	28,600.01	29,000.01	15,427.44	43,977
2021-12-08	29,150.01	29,300.01	28,650.01	28,850.01	15,347.65	43,216
2021-12-07	29,250.01	29,300.01	28,700.01	29,150.01	15,507.24	37,737
2021-12-06	28,250.01	29,000.01	28,050.01	28,800.01	15,321.05	37,986
2021-12-03	28,200.01	28,350.01	27,850.01	28,250.01	15,028.46	45,163
2021-12-02	27,200.01	27,950.01	27,150.01	27,700.01	14,735.87	16,762
2021-12-01	27,200.01	27,400.01	26,750.01	27,200.01	14,469.88	23,293
2021-11-30	27,300.01	27,750.01	26,750.01	27,250.01	14,496.48	54,424
2021-11-29	27,000.01	27,550.01	26,900.01	27,250.01	14,496.48	24,586
2021-11-26	28,100.01	28,200.01	27,800.01	27,850.01	14,815.67	39,130
2021-11-25	28,100.01	28,300.01	27,900.01	28,100.01	14,948.66	22,201
2021-11-24	27,800.01	28,150.01	27,800.01	28,100.01	14,948.66	20,101
2021-11-23	27,700.01	28,350.01	27,700.01	27,800.01	14,789.07	24,900

← NewerPage 20 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.