Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 38,900.00 | 39,600.00 | 38,650.00 | 39,200.00 | 37,527.47 | 28,759 |
| 2026-01-19 | 39,700.00 | 39,700.00 | 38,900.00 | 39,000.00 | 37,336.00 | 18,166 |
| 2026-01-16 | 40,050.00 | 40,150.00 | 39,000.00 | 39,000.00 | 37,336.00 | 28,308 |
| 2026-01-15 | 39,750.00 | 39,950.00 | 39,000.00 | 39,700.00 | 38,006.13 | 27,205 |
| 2026-01-14 | 39,350.00 | 39,550.00 | 38,600.00 | 39,550.00 | 37,862.53 | 21,421 |
| 2026-01-13 | 39,650.00 | 39,650.00 | 38,550.00 | 39,350.00 | 37,671.07 | 26,461 |
| 2026-01-12 | 39,500.00 | 39,950.00 | 38,350.00 | 38,900.00 | 37,240.27 | 36,959 |
| 2026-01-09 | 38,250.00 | 39,300.00 | 37,750.00 | 38,500.00 | 36,857.33 | 25,335 |
| 2026-01-08 | 37,900.00 | 38,100.00 | 36,900.00 | 36,900.00 | 35,325.60 | 23,381 |
| 2026-01-07 | 39,150.00 | 39,300.00 | 36,200.00 | 37,550.00 | 35,947.87 | 25,445 |
| 2026-01-06 | 38,800.00 | 39,050.00 | 37,950.00 | 38,950.00 | 37,288.13 | 27,759 |
| 2026-01-05 | 38,150.00 | 38,200.00 | 36,000.00 | 38,000.00 | 36,378.67 | 15,946 |
| 2026-01-02 | 37,700.00 | 38,150.00 | 37,000.00 | 37,450.00 | 35,852.13 | 14,522 |
| 2025-12-30 | 37,900.00 | 38,250.00 | 37,350.00 | 37,500.00 | 35,900.00 | 11,358 |
| 2025-12-29 | 37,700.00 | 38,500.00 | 37,350.00 | 38,250.00 | 36,618.00 | 24,177 |
| 2025-12-26 | 37,850.00 | 38,200.00 | 37,350.00 | 37,800.00 | 36,187.20 | 17,886 |
| 2025-12-24 | 38,000.00 | 38,100.00 | 37,550.00 | 37,850.00 | 36,235.07 | 10,284 |
| 2025-12-23 | 37,900.00 | 38,100.00 | 37,250.00 | 37,700.00 | 36,091.47 | 8,288 |
| 2025-12-22 | 38,200.00 | 38,500.00 | 37,550.00 | 37,750.00 | 36,139.33 | 31,515 |
| 2025-12-19 | 36,800.00 | 37,500.00 | 36,800.00 | 37,400.00 | 35,804.27 | 6,439 |
| 2025-12-18 | 37,150.00 | 37,250.00 | 34,700.00 | 37,000.00 | 35,421.33 | 15,915 |
| 2025-12-17 | 37,850.00 | 37,850.00 | 37,200.00 | 37,400.00 | 35,804.27 | 6,637 |
| 2025-12-16 | 38,600.00 | 38,600.00 | 37,200.00 | 37,200.00 | 35,612.80 | 8,484 |
| 2025-12-15 | 38,100.00 | 38,400.00 | 37,650.00 | 37,800.00 | 36,187.20 | 11,074 |
| 2025-12-12 | 37,700.00 | 38,200.00 | 37,300.00 | 38,100.00 | 36,474.40 | 11,580 |
| 2025-12-11 | 37,650.00 | 38,100.00 | 37,200.00 | 37,300.00 | 35,708.53 | 12,138 |
| 2025-12-10 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 35,900.00 | 13,160 |
| 2025-12-09 | 38,000.00 | 38,050.00 | 37,600.00 | 38,000.00 | 36,378.67 | 10,394 |
| 2025-12-08 | 37,750.00 | 38,100.00 | 37,500.00 | 37,750.00 | 36,139.33 | 16,307 |
| 2025-12-05 | 37,100.00 | 37,700.00 | 37,100.00 | 37,650.00 | 36,043.60 | 8,792 |
| 2025-12-04 | 38,150.00 | 38,150.00 | 37,500.00 | 37,500.00 | 35,900.00 | 14,072 |
| 2025-12-03 | 37,000.00 | 37,600.00 | 36,700.00 | 37,600.00 | 35,995.73 | 14,173 |
| 2025-12-02 | 36,350.00 | 39,050.00 | 36,200.00 | 36,950.00 | 35,373.47 | 16,694 |
| 2025-12-01 | 37,400.00 | 37,450.00 | 36,150.00 | 36,200.00 | 34,655.47 | 14,810 |
| 2025-11-28 | 36,950.00 | 37,300.00 | 36,700.00 | 37,050.00 | 35,469.20 | 7,263 |
| 2025-11-27 | 36,900.00 | 37,150.00 | 36,600.00 | 36,650.00 | 35,086.27 | 9,601 |
| 2025-11-26 | 36,450.00 | 36,650.00 | 36,100.00 | 36,400.00 | 34,846.93 | 10,569 |
| 2025-11-25 | 36,700.00 | 37,200.00 | 35,900.00 | 36,050.00 | 34,511.87 | 15,495 |
| 2025-11-24 | 36,500.00 | 36,800.00 | 35,650.00 | 36,500.00 | 34,942.67 | 19,372 |
| 2025-11-21 | 36,500.00 | 36,650.00 | 35,750.00 | 36,300.00 | 34,751.20 | 27,540 |
| 2025-11-20 | 36,700.00 | 37,450.00 | 36,600.00 | 37,000.00 | 35,421.33 | 17,106 |
| 2025-11-19 | 36,250.00 | 36,800.00 | 35,800.00 | 36,250.00 | 34,703.33 | 23,693 |
| 2025-11-18 | 37,800.00 | 37,800.00 | 36,500.00 | 36,500.00 | 34,942.67 | 21,632 |
| 2025-11-17 | 37,900.00 | 37,950.00 | 37,400.00 | 37,850.00 | 36,235.07 | 9,664 |
| 2025-11-14 | 37,750.00 | 37,900.00 | 37,350.00 | 37,550.00 | 35,947.87 | 18,718 |
| 2025-11-13 | 37,900.00 | 38,150.00 | 37,550.00 | 38,100.00 | 36,474.40 | 14,015 |
| 2025-11-12 | 37,850.00 | 38,050.00 | 37,500.00 | 37,900.00 | 36,282.93 | 19,295 |
| 2025-11-11 | 38,550.00 | 38,750.00 | 37,450.00 | 37,600.00 | 35,995.73 | 18,804 |
| 2025-11-10 | 37,050.00 | 38,350.00 | 36,850.00 | 38,250.00 | 36,618.00 | 30,586 |
| 2025-11-07 | 37,700.00 | 37,700.00 | 35,950.00 | 36,500.00 | 34,942.67 | 35,251 |
| 2025-11-06 | 37,150.00 | 37,850.00 | 36,400.00 | 37,750.00 | 36,139.33 | 16,556 |
| 2025-11-05 | 37,450.00 | 37,450.00 | 35,000.00 | 36,550.00 | 34,990.53 | 51,638 |
| 2025-11-04 | 38,700.00 | 38,850.00 | 37,400.00 | 37,600.00 | 35,995.73 | 48,075 |
| 2025-11-03 | 39,000.00 | 40,250.00 | 38,400.00 | 38,550.00 | 36,905.20 | 67,308 |
| 2025-10-31 | 40,350.00 | 40,450.00 | 38,600.00 | 38,700.00 | 37,048.80 | 44,677 |
| 2025-10-30 | 40,550.00 | 41,200.00 | 40,250.00 | 40,300.00 | 38,580.53 | 21,960 |
| 2025-10-29 | 40,700.00 | 40,750.00 | 40,000.00 | 40,500.00 | 38,772.00 | 15,181 |
| 2025-10-28 | 41,550.00 | 41,550.00 | 40,050.00 | 40,450.00 | 38,724.13 | 31,184 |
| 2025-10-27 | 41,350.00 | 41,700.00 | 40,800.00 | 41,450.00 | 39,681.47 | 36,813 |
| 2025-10-24 | 41,900.00 | 41,900.00 | 40,600.00 | 41,000.00 | 39,250.67 | 17,711 |
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.