Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 41,500.00 | 41,550.00 | 40,600.00 | 40,950.00 | 39,202.80 | 16,430 |
| 2025-10-22 | 41,300.00 | 41,450.00 | 40,600.00 | 41,450.00 | 39,681.47 | 21,241 |
| 2025-10-21 | 41,650.00 | 42,000.00 | 40,850.00 | 41,150.00 | 39,394.27 | 24,841 |
| 2025-10-20 | 40,400.00 | 41,600.00 | 40,350.00 | 41,600.00 | 39,825.07 | 19,332 |
| 2025-10-17 | 41,250.00 | 41,250.00 | 40,000.00 | 40,050.00 | 38,341.20 | 29,516 |
| 2025-10-16 | 41,900.00 | 42,000.00 | 40,750.00 | 41,200.00 | 39,442.13 | 37,229 |
| 2025-10-15 | 41,600.00 | 42,300.00 | 40,925.00 | 42,300.00 | 40,495.20 | 26,893 |
| 2025-10-14 | 40,200.00 | 42,400.00 | 40,200.00 | 41,100.00 | 39,346.40 | 41,705 |
| 2025-10-13 | 40,000.00 | 40,250.00 | 39,000.00 | 40,050.00 | 38,341.20 | 22,684 |
| 2025-10-10 | 41,250.00 | 41,350.00 | 40,150.00 | 40,300.00 | 38,580.53 | 24,116 |
| 2025-10-02 | 40,950.00 | 41,350.00 | 40,300.00 | 41,150.00 | 39,394.27 | 14,727 |
| 2025-10-01 | 40,150.00 | 41,250.00 | 40,150.00 | 40,900.00 | 39,154.93 | 15,300 |
| 2025-09-30 | 40,100.00 | 40,900.00 | 40,100.00 | 40,400.00 | 38,676.27 | 12,161 |
| 2025-09-29 | 40,100.00 | 40,300.00 | 39,600.00 | 40,050.00 | 38,341.20 | 9,298 |
| 2025-09-26 | 41,500.00 | 41,500.00 | 39,750.00 | 40,000.00 | 38,293.33 | 23,125 |
| 2025-09-25 | 41,550.00 | 41,800.00 | 41,000.00 | 41,050.00 | 39,298.53 | 19,174 |
| 2025-09-24 | 41,300.00 | 41,300.00 | 40,500.00 | 40,650.00 | 38,915.60 | 18,180 |
| 2025-09-23 | 41,100.00 | 41,100.00 | 40,600.00 | 40,800.00 | 39,059.20 | 27,243 |
| 2025-09-22 | 41,800.00 | 41,800.00 | 40,650.00 | 41,100.00 | 39,346.40 | 26,718 |
| 2025-09-19 | 42,500.00 | 42,500.00 | 41,350.00 | 41,650.00 | 39,872.93 | 19,934 |
| 2025-09-18 | 42,950.00 | 42,950.00 | 41,100.00 | 41,750.00 | 39,968.67 | 25,539 |
| 2025-09-17 | 44,550.00 | 44,550.00 | 40,650.00 | 42,250.00 | 40,447.33 | 64,677 |
| 2025-09-16 | 43,100.00 | 44,450.00 | 42,950.00 | 44,200.00 | 42,314.13 | 57,745 |
| 2025-09-15 | 42,800.00 | 43,200.00 | 42,350.00 | 42,950.00 | 41,117.47 | 48,651 |
| 2025-09-12 | 40,450.00 | 42,900.00 | 40,450.00 | 42,000.00 | 40,208.00 | 83,754 |
| 2025-09-11 | 40,800.00 | 40,850.00 | 40,100.00 | 40,450.00 | 38,724.13 | 43,397 |
| 2025-09-10 | 39,900.00 | 40,900.00 | 39,900.00 | 40,700.00 | 38,963.47 | 25,835 |
| 2025-09-09 | 40,200.00 | 40,300.00 | 39,650.00 | 40,050.00 | 38,341.20 | 24,011 |
| 2025-09-08 | 40,350.00 | 40,350.00 | 40,000.00 | 40,150.00 | 38,436.93 | 7,940 |
| 2025-09-05 | 40,350.00 | 40,400.00 | 39,850.00 | 40,350.00 | 38,628.40 | 18,272 |
| 2025-09-04 | 41,300.00 | 41,300.00 | 40,000.00 | 40,450.00 | 38,724.13 | 12,941 |
| 2025-09-03 | 39,850.00 | 40,950.00 | 39,850.00 | 40,400.00 | 38,676.27 | 21,834 |
| 2025-09-02 | 40,050.00 | 40,450.00 | 39,900.00 | 40,050.00 | 38,341.20 | 9,553 |
| 2025-09-01 | 40,050.00 | 40,700.00 | 39,800.00 | 40,050.00 | 38,341.20 | 20,315 |
| 2025-08-29 | 40,600.00 | 40,600.00 | 39,900.00 | 40,050.00 | 38,341.20 | 17,565 |
| 2025-08-28 | 39,100.00 | 40,900.00 | 39,100.00 | 40,350.00 | 38,628.40 | 29,467 |
| 2025-08-27 | 39,950.00 | 39,950.00 | 39,250.00 | 39,450.00 | 37,766.80 | 17,443 |
| 2025-08-26 | 39,650.00 | 39,900.00 | 39,300.00 | 39,800.00 | 38,101.87 | 14,596 |
| 2025-08-25 | 40,000.00 | 40,050.00 | 39,500.00 | 39,700.00 | 38,006.13 | 16,123 |
| 2025-08-22 | 39,300.00 | 39,950.00 | 39,000.00 | 39,700.00 | 38,006.13 | 40,071 |
| 2025-08-21 | 38,500.00 | 38,950.00 | 38,150.00 | 38,700.00 | 37,048.80 | 16,988 |
| 2025-08-20 | 37,250.00 | 38,350.00 | 37,050.00 | 38,150.00 | 36,522.27 | 47,323 |
| 2025-08-19 | 38,650.00 | 39,400.00 | 37,750.00 | 37,900.00 | 36,282.93 | 62,232 |
| 2025-08-18 | 39,450.00 | 40,000.00 | 39,350.00 | 39,450.00 | 37,766.80 | 25,505 |
| 2025-08-14 | 40,850.00 | 40,850.00 | 40,000.00 | 40,400.00 | 38,676.27 | 22,159 |
| 2025-08-13 | 40,150.00 | 40,550.00 | 39,500.00 | 40,450.00 | 38,724.13 | 40,115 |
| 2025-08-12 | 41,000.00 | 41,100.00 | 39,950.00 | 40,350.00 | 38,628.40 | 30,789 |
| 2025-08-11 | 40,950.00 | 41,500.00 | 40,600.00 | 40,600.00 | 38,867.73 | 29,167 |
| 2025-08-08 | 43,450.00 | 43,450.00 | 40,950.00 | 41,550.00 | 39,777.20 | 111,960 |
| 2025-08-07 | 44,350.00 | 44,600.00 | 42,900.00 | 43,450.00 | 41,596.13 | 35,210 |
| 2025-08-06 | 43,850.00 | 44,500.00 | 43,550.00 | 44,250.00 | 42,362.00 | 32,283 |
| 2025-08-05 | 44,000.00 | 44,500.00 | 43,450.00 | 44,450.00 | 42,553.47 | 50,982 |
| 2025-08-04 | 42,400.00 | 44,200.00 | 41,800.00 | 43,800.00 | 41,931.20 | 52,362 |
| 2025-08-01 | 48,100.00 | 48,250.00 | 42,250.00 | 42,400.00 | 40,590.93 | 156,482 |
| 2025-07-31 | 48,000.00 | 49,000.00 | 47,750.00 | 48,300.00 | 46,239.20 | 54,253 |
| 2025-07-30 | 49,600.00 | 50,000.00 | 48,600.00 | 48,600.00 | 46,526.40 | 62,514 |
| 2025-07-29 | 49,100.00 | 49,400.00 | 48,300.00 | 49,300.00 | 47,196.53 | 38,909 |
| 2025-07-28 | 50,000.00 | 50,200.00 | 49,250.00 | 49,350.00 | 47,244.40 | 36,462 |
| 2025-07-25 | 49,950.00 | 50,600.00 | 49,200.00 | 50,000.00 | 47,866.67 | 34,671 |
| 2025-07-24 | 51,100.00 | 51,100.00 | 49,900.00 | 49,950.00 | 47,818.80 | 36,561 |
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.