Poongsan Holdi historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	28,050.01	28,150.01	27,750.01	27,900.01	14,842.26	39,160
2021-11-19	28,000.01	28,400.01	27,900.01	28,100.01	14,948.66	21,816
2021-11-18	27,850.01	28,700.01	27,850.01	28,000.01	14,895.46	37,645
2021-11-17	28,750.01	28,850.01	28,050.01	28,250.01	15,028.46	64,327
2021-11-16	29,650.01	29,650.01	28,650.01	29,050.01	15,454.04	82,882
2021-11-15	28,450.01	31,500.02	28,250.01	29,500.01	15,693.43	196,474
2021-11-12	28,500.01	28,700.01	28,250.01	28,450.01	15,134.85	47,662
2021-11-11	27,650.01	28,550.01	27,600.01	28,500.01	15,161.45	33,901
2021-11-10	27,950.01	27,950.01	27,300.01	27,650.01	14,709.27	38,313
2021-11-09	27,800.01	28,000.01	27,650.01	27,900.01	14,842.26	19,474
2021-11-08	27,700.01	28,000.01	27,250.01	27,800.01	14,789.07	31,812
2021-11-05	28,000.01	28,150.01	27,500.01	27,700.01	14,735.87	31,219
2021-11-04	28,200.01	28,350.01	28,000.01	28,000.01	14,895.46	28,612
2021-11-03	28,500.01	28,500.01	27,950.01	28,200.01	15,001.86	22,854
2021-11-02	28,400.01	28,800.01	28,250.01	28,350.01	15,081.66	26,725
2021-11-01	28,600.01	28,800.01	28,350.01	28,400.01	15,108.25	31,381
2021-10-29	28,700.01	28,950.01	28,350.01	28,500.01	15,161.45	44,155
2021-10-28	29,350.01	29,550.01	28,700.01	28,750.01	15,294.45	43,857
2021-10-27	29,850.01	29,850.01	29,300.01	29,400.01	15,640.24	24,028
2021-10-26	29,600.01	30,200.01	29,500.01	30,000.01	15,959.42	21,628
2021-10-25	29,400.01	29,650.01	29,200.01	29,600.01	15,746.63	11,787
2021-10-22	29,800.01	29,950.01	29,450.01	29,550.01	15,720.03	52,563
2021-10-21	30,150.01	30,350.01	29,750.01	29,800.01	15,853.03	17,353

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.