Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 45,650.00 | 46,200.00 | 45,150.00 | 45,450.00 | 45,450.00 | 118,621 |
| 2026-04-17 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,500.00 | 122,154 |
| 2026-04-16 | 44,950.00 | 47,050.00 | 44,850.00 | 46,150.00 | 46,150.00 | 313,451 |
| 2026-04-15 | 45,000.00 | 45,550.00 | 44,450.00 | 44,800.00 | 44,800.00 | 231,203 |
| 2026-04-14 | 44,950.00 | 45,250.00 | 44,100.00 | 44,900.00 | 44,900.00 | 236,695 |
| 2026-04-13 | 47,400.00 | 47,450.00 | 44,800.00 | 45,100.00 | 45,100.00 | 347,503 |
| 2026-04-10 | 44,750.00 | 47,200.00 | 43,750.00 | 46,350.00 | 46,350.00 | 1,235,392 |
| 2026-04-09 | 56,300.00 | 57,900.00 | 53,600.00 | 54,200.00 | 54,200.00 | 779,082 |
| 2026-04-08 | 55,500.00 | 58,600.00 | 51,200.00 | 54,100.00 | 54,100.00 | 1,334,419 |
| 2026-04-07 | 53,600.00 | 60,900.00 | 47,250.00 | 54,800.00 | 54,800.00 | 3,824,540 |
| 2026-04-06 | 47,250.00 | 47,250.00 | 43,300.00 | 47,250.00 | 47,250.00 | 1,127,965 |
| 2026-04-03 | 35,400.00 | 36,950.00 | 35,300.00 | 36,350.00 | 36,350.00 | 24,360 |
| 2026-04-02 | 35,750.00 | 36,500.00 | 34,600.00 | 35,050.00 | 35,050.00 | 28,859 |
| 2026-04-01 | 34,900.00 | 35,700.00 | 34,750.00 | 35,550.00 | 35,550.00 | 29,107 |
| 2026-03-31 | 34,550.00 | 34,800.00 | 34,000.00 | 34,300.00 | 34,300.00 | 38,780 |
| 2026-03-30 | 35,200.00 | 35,200.00 | 34,050.00 | 34,900.00 | 34,900.00 | 26,584 |
| 2026-03-27 | 35,050.00 | 35,600.00 | 34,350.00 | 35,350.00 | 35,350.00 | 45,823 |
| 2026-03-26 | 36,750.00 | 36,900.00 | 35,550.00 | 35,950.00 | 35,950.00 | 43,114 |
| 2026-03-25 | 36,550.00 | 36,800.00 | 36,200.00 | 36,550.00 | 36,550.00 | 45,184 |
| 2026-03-24 | 37,200.00 | 37,200.00 | 36,000.00 | 36,450.00 | 36,450.00 | 55,268 |
| 2026-03-23 | 38,450.00 | 38,650.00 | 37,450.00 | 37,500.00 | 35,900.00 | 71,095 |
| 2026-03-20 | 38,000.00 | 38,550.00 | 37,800.00 | 38,450.00 | 36,809.47 | 47,221 |
| 2026-03-19 | 38,450.00 | 38,450.00 | 37,650.00 | 37,850.00 | 36,235.07 | 52,281 |
| 2026-03-18 | 38,250.00 | 38,350.00 | 37,750.00 | 38,350.00 | 36,713.73 | 54,317 |
| 2026-03-17 | 38,000.00 | 38,200.00 | 37,750.00 | 38,100.00 | 36,474.40 | 33,590 |
| 2026-03-16 | 38,650.00 | 38,650.00 | 37,300.00 | 37,850.00 | 36,235.07 | 48,463 |
| 2026-03-13 | 38,800.00 | 39,050.00 | 38,400.00 | 38,600.00 | 36,953.07 | 23,356 |
| 2026-03-12 | 38,800.00 | 38,900.00 | 38,300.00 | 38,850.00 | 37,192.40 | 47,945 |
| 2026-03-11 | 38,750.00 | 39,150.00 | 38,450.00 | 38,650.00 | 37,000.93 | 63,513 |
| 2026-03-10 | 39,050.00 | 39,700.00 | 38,600.00 | 38,700.00 | 37,048.80 | 47,319 |
| 2026-03-09 | 40,000.00 | 40,700.00 | 38,450.00 | 39,100.00 | 37,431.73 | 58,582 |
| 2026-03-06 | 40,800.00 | 40,900.00 | 39,100.00 | 39,900.00 | 38,197.60 | 77,451 |
| 2026-03-05 | 37,900.00 | 39,950.00 | 37,500.00 | 39,500.00 | 37,814.67 | 76,355 |
| 2026-03-04 | 43,800.00 | 46,000.00 | 36,300.00 | 36,500.00 | 34,942.67 | 275,270 |
| 2026-03-03 | 43,100.00 | 44,500.00 | 41,050.00 | 41,150.00 | 39,394.27 | 326,423 |
| 2026-02-27 | 41,000.00 | 41,200.00 | 40,350.00 | 40,800.00 | 39,059.20 | 44,727 |
| 2026-02-26 | 41,200.00 | 41,400.00 | 40,600.00 | 40,750.00 | 39,011.33 | 33,319 |
| 2026-02-25 | 41,450.00 | 41,450.00 | 40,800.00 | 41,200.00 | 39,442.13 | 35,629 |
| 2026-02-24 | 41,100.00 | 41,300.00 | 40,250.00 | 41,300.00 | 39,537.87 | 23,299 |
| 2026-02-23 | 41,500.00 | 41,600.00 | 40,900.00 | 41,300.00 | 39,537.87 | 40,219 |
| 2026-02-20 | 40,450.00 | 41,200.00 | 40,250.00 | 41,100.00 | 39,346.40 | 59,713 |
| 2026-02-19 | 39,900.00 | 40,300.00 | 38,400.00 | 39,900.00 | 38,197.60 | 47,110 |
| 2026-02-13 | 39,950.00 | 40,100.00 | 39,500.00 | 39,800.00 | 38,101.87 | 56,324 |
| 2026-02-12 | 40,050.00 | 40,250.00 | 39,900.00 | 40,100.00 | 38,389.07 | 21,221 |
| 2026-02-11 | 39,850.00 | 40,250.00 | 39,600.00 | 40,050.00 | 38,341.20 | 18,638 |
| 2026-02-10 | 40,050.00 | 40,100.00 | 39,650.00 | 39,850.00 | 38,149.73 | 23,442 |
| 2026-02-09 | 39,550.00 | 40,150.00 | 39,550.00 | 40,050.00 | 38,341.20 | 24,581 |
| 2026-02-06 | 38,800.00 | 39,350.00 | 37,550.00 | 39,150.00 | 37,479.60 | 30,116 |
| 2026-02-05 | 40,300.00 | 40,400.00 | 39,500.00 | 39,500.00 | 37,814.67 | 35,132 |
| 2026-02-04 | 40,500.00 | 41,200.00 | 40,200.00 | 40,650.00 | 38,915.60 | 26,008 |
| 2026-02-03 | 39,500.00 | 40,100.00 | 39,050.00 | 40,050.00 | 38,341.20 | 21,205 |
| 2026-02-02 | 40,850.00 | 40,850.00 | 38,600.00 | 38,950.00 | 37,288.13 | 53,993 |
| 2026-01-30 | 42,200.00 | 42,700.00 | 41,050.00 | 41,400.00 | 39,633.60 | 97,202 |
| 2026-01-29 | 39,600.00 | 41,000.00 | 39,000.00 | 40,900.00 | 39,154.93 | 55,095 |
| 2026-01-28 | 39,300.00 | 39,750.00 | 38,750.00 | 39,600.00 | 37,910.40 | 26,892 |
| 2026-01-27 | 39,150.00 | 39,400.00 | 38,850.00 | 39,100.00 | 37,431.73 | 27,078 |
| 2026-01-26 | 39,200.00 | 40,000.00 | 39,150.00 | 39,550.00 | 37,862.53 | 26,551 |
| 2026-01-23 | 38,700.00 | 39,600.00 | 38,550.00 | 39,100.00 | 37,431.73 | 26,369 |
| 2026-01-22 | 38,450.00 | 38,850.00 | 38,200.00 | 38,300.00 | 36,665.87 | 23,381 |
| 2026-01-21 | 38,750.00 | 39,000.00 | 38,050.00 | 38,400.00 | 36,761.60 | 21,376 |
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.