Poongsan Holdi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	26,950.00	27,300.00	26,900.00	27,250.00	26,087.33	6,608
2025-04-22	27,000.00	27,100.00	26,600.00	26,800.00	25,656.53	40,038
2025-04-21	27,300.00	27,500.00	26,900.00	27,000.00	25,848.00	27,826
2025-04-18	27,350.00	27,550.00	27,100.00	27,150.00	25,991.60	35,406
2025-04-17	27,100.00	27,650.00	27,000.00	27,350.00	26,183.07	12,029
2025-04-16	27,200.00	27,400.00	27,000.00	27,150.00	25,991.60	13,868
2025-04-15	27,200.00	27,450.00	26,900.00	27,450.00	26,278.80	17,070
2025-04-14	26,550.00	27,000.00	26,400.00	26,850.00	25,704.40	15,770
2025-04-11	26,300.00	26,600.00	26,000.00	26,500.00	25,369.33	25,732
2025-04-10	25,950.00	26,500.00	25,700.00	26,250.00	25,130.00	32,343
2025-04-09	25,700.00	25,700.00	24,950.00	25,150.00	24,076.93	22,142
2025-04-08	25,750.00	26,100.00	25,350.00	25,600.00	24,507.73	31,758
2025-04-07	26,250.00	26,350.00	25,150.00	25,650.00	24,555.60	46,735
2025-04-04	27,000.00	27,250.00	26,200.00	26,750.00	25,608.67	57,258
2025-04-03	26,950.00	27,400.00	26,500.00	27,150.00	25,991.60	40,501
2025-04-02	27,800.00	28,150.00	27,200.00	27,300.00	26,135.20	55,718
2025-04-01	27,550.00	27,950.00	27,300.00	27,800.00	26,613.87	21,668
2025-03-31	27,500.00	27,800.00	27,200.00	27,500.00	26,326.67	32,185
2025-03-28	28,300.00	28,350.00	27,700.00	27,800.00	26,613.87	28,920
2025-03-27	28,900.00	29,000.00	28,300.00	28,300.00	27,092.53	22,449
2025-03-26	28,250.00	29,200.00	28,200.00	28,900.00	27,666.93	73,867
2025-03-25	28,200.00	28,550.00	27,750.00	27,800.00	26,613.87	31,826
2025-03-24	28,550.00	29,000.00	28,400.00	28,550.00	27,331.87	24,697
2025-03-21	28,300.00	28,750.00	28,250.00	28,750.00	27,523.33	27,334
2025-03-20	28,950.00	28,950.00	28,350.00	28,600.00	27,379.73	34,407
2025-03-19	28,350.00	29,300.00	27,850.00	28,950.00	27,714.80	70,301
2025-03-18	28,400.00	28,400.00	28,050.00	28,150.00	26,948.93	20,330
2025-03-17	28,200.00	28,450.00	28,000.00	28,400.00	27,188.27	25,295
2025-03-14	28,500.00	28,850.00	28,150.00	28,200.00	26,996.80	29,202
2025-03-13	28,100.00	28,500.00	28,000.00	28,400.00	27,188.27	35,253
2025-03-12	28,350.00	28,500.00	27,750.00	27,850.00	26,661.73	40,221
2025-03-11	27,500.00	28,600.00	27,000.00	28,500.00	27,284.00	41,172
2025-03-10	28,150.00	28,650.00	28,150.00	28,350.00	27,140.40	54,943
2025-03-07	27,850.00	28,650.00	27,650.00	28,150.00	26,948.93	84,782
2025-03-06	27,950.00	28,500.00	27,800.00	27,850.00	26,661.73	54,578
2025-03-05	27,500.00	27,850.00	26,900.00	27,800.00	26,613.87	42,373
2025-03-04	26,700.00	27,400.00	26,500.00	27,250.00	26,087.33	38,166
2025-02-28	26,950.00	27,350.00	26,650.00	26,650.00	25,512.93	28,041
2025-02-27	27,750.00	27,750.00	27,200.00	27,400.00	26,230.93	55,278
2025-02-26	28,350.00	28,600.00	28,150.00	28,500.00	25,943.73	60,309
2025-02-25	28,300.00	28,500.00	28,100.00	28,200.00	25,670.64	44,766
2025-02-24	28,250.00	28,350.00	27,850.00	28,250.00	25,716.16	36,613
2025-02-21	28,600.00	28,900.00	28,150.00	28,250.00	25,716.16	50,010
2025-02-20	27,950.00	28,200.00	27,550.00	28,000.00	25,488.58	54,921
2025-02-19	28,100.00	28,100.00	27,450.00	27,550.00	25,078.94	40,976
2025-02-18	27,700.00	28,400.00	27,700.00	28,100.00	25,579.61	53,540
2025-02-17	26,800.00	27,950.00	26,800.00	27,700.00	25,215.49	61,669
2025-02-14	26,700.00	26,900.00	26,550.00	26,750.00	24,350.70	25,178
2025-02-13	27,050.00	27,050.00	26,350.00	26,700.00	24,305.18	30,892
2025-02-12	26,700.00	26,900.00	26,500.00	26,800.00	24,396.21	20,092
2025-02-11	26,450.00	27,150.00	26,450.00	26,700.00	24,305.18	30,419
2025-02-10	26,350.00	26,700.00	26,250.00	26,550.00	24,168.64	26,637
2025-02-07	26,200.00	26,750.00	26,200.00	26,350.00	23,986.57	26,220
2025-02-06	26,050.00	26,300.00	25,700.00	26,300.00	23,941.06	29,182
2025-02-05	25,400.00	25,600.00	25,100.00	25,500.00	23,212.81	19,050
2025-02-04	25,150.00	25,800.00	25,150.00	25,350.00	23,076.27	25,063
2025-02-03	25,250.00	25,600.00	24,850.00	25,200.00	22,939.72	34,729
2025-01-31	26,300.00	26,300.00	25,450.00	25,700.00	23,394.88	59,507
2025-01-24	26,050.00	26,400.00	26,050.00	26,300.00	23,941.06	15,668
2025-01-23	26,650.00	26,700.00	26,000.00	26,150.00	23,804.51	33,553

← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.