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 |
| 2021-10-20 | 30,600.01 | 30,600.01 | 29,900.01 | 30,150.01 | 16,039.22 | 29,169 |
| 2021-10-19 | 30,500.01 | 30,850.01 | 30,200.01 | 30,600.01 | 16,278.61 | 13,278 |
| 2021-10-18 | 30,050.01 | 30,850.01 | 29,900.01 | 30,500.01 | 16,225.41 | 48,051 |
| 2021-10-15 | 29,700.01 | 29,900.01 | 29,450.01 | 29,850.01 | 15,879.63 | 31,008 |
| 2021-10-14 | 29,000.01 | 29,650.01 | 29,000.01 | 29,500.01 | 15,693.43 | 45,177 |
← NewerPage 21 of 21 · 1,228 trading days
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.