Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 50,500.00 | 51,500.00 | 50,000.00 | 51,100.00 | 48,919.73 | 45,178 |
| 2025-07-22 | 51,300.00 | 52,000.00 | 49,900.00 | 50,400.00 | 48,249.60 | 39,979 |
| 2025-07-21 | 50,200.00 | 51,800.00 | 50,100.00 | 51,600.00 | 49,398.40 | 49,415 |
| 2025-07-18 | 51,800.00 | 51,900.00 | 50,400.00 | 51,000.00 | 48,824.00 | 65,685 |
| 2025-07-17 | 53,800.00 | 53,800.00 | 51,800.00 | 52,300.00 | 50,068.53 | 96,933 |
| 2025-07-16 | 53,100.00 | 54,800.00 | 52,300.00 | 53,300.00 | 51,025.87 | 164,801 |
| 2025-07-15 | 50,800.00 | 53,100.00 | 50,600.00 | 52,700.00 | 50,451.47 | 262,622 |
| 2025-07-14 | 52,000.00 | 53,100.00 | 49,950.00 | 50,400.00 | 48,249.60 | 113,582 |
| 2025-07-11 | 52,900.00 | 53,050.00 | 51,000.00 | 51,900.00 | 49,685.60 | 107,066 |
| 2025-07-10 | 52,700.00 | 53,900.00 | 51,200.00 | 52,200.00 | 49,972.80 | 196,468 |
| 2025-07-09 | 54,000.00 | 54,000.00 | 51,500.00 | 52,200.00 | 49,972.80 | 305,270 |
| 2025-07-08 | 47,700.00 | 48,800.00 | 47,300.00 | 48,650.00 | 46,574.27 | 71,543 |
| 2025-07-07 | 46,300.00 | 48,550.00 | 46,250.00 | 47,900.00 | 45,856.27 | 99,993 |
| 2025-07-04 | 49,800.00 | 49,850.00 | 47,000.00 | 47,450.00 | 45,425.47 | 101,147 |
| 2025-07-03 | 50,300.00 | 52,000.00 | 49,350.00 | 50,100.00 | 47,962.40 | 166,243 |
| 2025-07-02 | 51,400.00 | 51,600.00 | 47,150.00 | 49,350.00 | 47,244.40 | 234,815 |
| 2025-07-01 | 46,850.00 | 54,400.00 | 46,600.00 | 51,400.00 | 49,206.93 | 654,487 |
| 2025-06-30 | 45,600.00 | 46,550.00 | 44,250.00 | 45,850.00 | 43,893.73 | 162,371 |
| 2025-06-27 | 44,700.00 | 46,400.00 | 44,300.00 | 45,550.00 | 43,606.53 | 182,660 |
| 2025-06-26 | 45,400.00 | 46,350.00 | 43,100.00 | 44,250.00 | 42,362.00 | 199,379 |
| 2025-06-25 | 47,100.00 | 47,350.00 | 44,250.00 | 45,000.00 | 43,080.00 | 356,321 |
| 2025-06-24 | 46,550.00 | 48,300.00 | 43,550.00 | 46,400.00 | 44,420.27 | 597,837 |
| 2025-06-23 | 48,000.00 | 53,800.00 | 47,400.00 | 51,200.00 | 49,015.47 | 1,319,755 |
| 2025-06-20 | 45,800.00 | 45,950.00 | 43,500.00 | 44,550.00 | 42,649.20 | 257,131 |
| 2025-06-19 | 41,800.00 | 47,300.00 | 41,600.00 | 45,200.00 | 43,271.47 | 886,911 |
| 2025-06-18 | 42,450.00 | 42,600.00 | 41,350.00 | 41,600.00 | 39,825.07 | 145,852 |
| 2025-06-17 | 41,700.00 | 42,500.00 | 40,850.00 | 41,500.00 | 39,729.33 | 211,011 |
| 2025-06-16 | 44,500.00 | 44,500.00 | 42,200.00 | 43,150.00 | 41,308.93 | 371,732 |
| 2025-06-13 | 41,150.00 | 49,200.00 | 40,800.00 | 43,200.00 | 41,356.80 | 1,869,554 |
| 2025-06-12 | 38,700.00 | 39,950.00 | 38,050.00 | 39,750.00 | 38,054.00 | 141,497 |
| 2025-06-11 | 41,450.00 | 41,450.00 | 37,750.00 | 39,200.00 | 37,527.47 | 355,848 |
| 2025-06-10 | 35,750.00 | 38,900.00 | 35,550.00 | 37,300.00 | 35,708.53 | 255,687 |
| 2025-06-09 | 34,750.00 | 36,200.00 | 34,750.00 | 35,300.00 | 33,793.87 | 109,500 |
| 2025-06-05 | 35,100.00 | 35,450.00 | 34,350.00 | 34,700.00 | 33,219.47 | 80,374 |
| 2025-06-04 | 33,000.00 | 35,700.00 | 31,400.00 | 35,000.00 | 33,506.67 | 206,235 |
| 2025-06-02 | 32,000.00 | 32,750.00 | 31,900.00 | 32,400.00 | 31,017.60 | 32,356 |
| 2025-05-30 | 32,500.00 | 33,500.00 | 31,900.00 | 32,000.00 | 30,634.67 | 64,744 |
| 2025-05-29 | 31,750.00 | 32,750.00 | 31,550.00 | 32,500.00 | 31,113.33 | 43,870 |
| 2025-05-28 | 32,050.00 | 33,000.00 | 30,000.00 | 31,700.00 | 30,347.47 | 57,501 |
| 2025-05-27 | 32,450.00 | 32,800.00 | 31,650.00 | 31,850.00 | 30,491.07 | 28,321 |
| 2025-05-26 | 32,050.00 | 33,000.00 | 31,900.00 | 32,450.00 | 31,065.47 | 42,419 |
| 2025-05-23 | 30,500.00 | 32,500.00 | 30,450.00 | 32,000.00 | 30,634.67 | 87,374 |
| 2025-05-22 | 30,750.00 | 31,100.00 | 30,550.00 | 30,550.00 | 29,246.53 | 37,750 |
| 2025-05-21 | 29,900.00 | 31,100.00 | 29,850.00 | 30,850.00 | 29,533.73 | 58,255 |
| 2025-05-20 | 29,150.00 | 30,200.00 | 29,000.00 | 29,850.00 | 28,576.40 | 72,268 |
| 2025-05-19 | 29,150.00 | 29,650.00 | 28,700.00 | 29,150.00 | 27,906.27 | 32,925 |
| 2025-05-16 | 28,950.00 | 29,250.00 | 28,800.00 | 29,150.00 | 27,906.27 | 26,767 |
| 2025-05-15 | 29,000.00 | 29,200.00 | 28,600.00 | 28,950.00 | 27,714.80 | 17,887 |
| 2025-05-14 | 28,400.00 | 29,050.00 | 28,300.00 | 29,000.00 | 27,762.67 | 19,943 |
| 2025-05-13 | 28,600.00 | 28,700.00 | 28,150.00 | 28,400.00 | 27,188.27 | 37,017 |
| 2025-05-12 | 29,250.00 | 29,250.00 | 28,550.00 | 28,650.00 | 27,427.60 | 45,771 |
| 2025-05-09 | 28,700.00 | 29,250.00 | 28,650.00 | 29,200.00 | 27,954.13 | 55,889 |
| 2025-05-08 | 28,850.00 | 28,950.00 | 28,450.00 | 28,600.00 | 27,379.73 | 17,180 |
| 2025-05-07 | 28,500.00 | 28,900.00 | 28,450.00 | 28,850.00 | 27,619.07 | 23,627 |
| 2025-05-02 | 28,800.00 | 28,800.00 | 28,300.00 | 28,500.00 | 27,284.00 | 21,723 |
| 2025-04-30 | 28,500.00 | 28,800.00 | 28,200.00 | 28,650.00 | 27,427.60 | 29,351 |
| 2025-04-29 | 28,200.00 | 28,450.00 | 27,950.00 | 28,450.00 | 27,236.13 | 13,487 |
| 2025-04-28 | 28,400.00 | 28,600.00 | 28,100.00 | 28,200.00 | 26,996.80 | 16,472 |
| 2025-04-25 | 27,600.00 | 28,650.00 | 27,600.00 | 28,400.00 | 27,188.27 | 51,907 |
| 2025-04-24 | 27,250.00 | 27,500.00 | 27,150.00 | 27,300.00 | 26,135.20 | 6,617 |
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.