Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26,700.00 | 26,750.00 | 26,350.00 | 26,500.00 | 24,123.12 | 24,439 |
| 2025-01-21 | 26,650.00 | 26,850.00 | 26,400.00 | 26,550.00 | 24,168.64 | 36,639 |
| 2025-01-20 | 27,200.00 | 27,200.00 | 26,550.00 | 26,600.00 | 24,214.15 | 43,254 |
| 2025-01-17 | 26,750.00 | 27,350.00 | 26,750.00 | 27,200.00 | 24,760.34 | 46,848 |
| 2025-01-16 | 26,500.00 | 26,850.00 | 26,400.00 | 26,850.00 | 24,441.73 | 51,193 |
| 2025-01-15 | 26,700.00 | 26,750.00 | 26,250.00 | 26,400.00 | 24,032.09 | 30,217 |
| 2025-01-14 | 25,900.00 | 26,750.00 | 25,900.00 | 26,700.00 | 24,305.18 | 62,293 |
| 2025-01-13 | 26,550.00 | 26,650.00 | 25,900.00 | 25,900.00 | 23,576.94 | 40,060 |
| 2025-01-10 | 26,400.00 | 26,600.00 | 26,100.00 | 26,550.00 | 24,168.64 | 32,581 |
| 2025-01-09 | 26,350.00 | 26,650.00 | 26,150.00 | 26,500.00 | 24,123.12 | 40,202 |
| 2025-01-08 | 26,150.00 | 26,550.00 | 25,800.00 | 26,400.00 | 24,032.09 | 67,668 |
| 2025-01-07 | 25,900.00 | 26,500.00 | 25,850.00 | 26,200.00 | 23,850.03 | 73,252 |
| 2025-01-06 | 26,050.00 | 26,050.00 | 25,600.00 | 25,900.00 | 23,576.94 | 45,935 |
| 2025-01-03 | 25,600.00 | 26,050.00 | 25,600.00 | 25,950.00 | 23,622.45 | 47,056 |
| 2025-01-02 | 25,650.00 | 26,050.00 | 25,500.00 | 25,650.00 | 23,349.36 | 72,992 |
| 2024-12-30 | 25,550.00 | 26,100.00 | 25,550.00 | 25,850.00 | 23,531.42 | 58,791 |
| 2024-12-27 | 26,450.00 | 26,450.00 | 25,750.00 | 26,000.00 | 23,667.97 | 150,610 |
| 2024-12-26 | 27,300.00 | 27,400.00 | 26,700.00 | 26,950.00 | 24,532.76 | 216,306 |
| 2024-12-24 | 32,100.00 | 33,850.00 | 26,850.00 | 27,300.00 | 24,851.37 | 1,564,943 |
| 2024-12-23 | 25,700.00 | 26,200.00 | 25,700.00 | 26,050.00 | 23,713.48 | 18,076 |
| 2024-12-20 | 25,450.00 | 25,800.00 | 25,400.00 | 25,700.00 | 23,394.88 | 15,831 |
| 2024-12-19 | 26,000.00 | 26,100.00 | 25,500.00 | 25,800.00 | 23,485.91 | 10,785 |
| 2024-12-18 | 25,900.00 | 26,150.00 | 25,900.00 | 26,100.00 | 23,759.00 | 8,316 |
| 2024-12-17 | 25,900.00 | 25,950.00 | 25,700.00 | 25,950.00 | 23,622.45 | 22,460 |
| 2024-12-16 | 25,900.00 | 26,150.00 | 25,750.00 | 25,950.00 | 23,622.45 | 10,032 |
| 2024-12-13 | 25,050.00 | 25,900.00 | 25,050.00 | 25,900.00 | 23,576.94 | 17,066 |
| 2024-12-12 | 25,450.00 | 25,700.00 | 25,350.00 | 25,700.00 | 23,394.88 | 16,888 |
| 2024-12-11 | 24,550.00 | 25,500.00 | 24,550.00 | 25,450.00 | 23,167.30 | 21,532 |
| 2024-12-10 | 23,950.00 | 25,050.00 | 23,950.00 | 24,900.00 | 22,666.63 | 25,558 |
| 2024-12-09 | 24,550.00 | 24,850.00 | 23,950.00 | 23,950.00 | 21,801.84 | 54,225 |
| 2024-12-06 | 25,100.00 | 25,350.00 | 24,450.00 | 24,700.00 | 22,484.57 | 46,890 |
| 2024-12-05 | 24,900.00 | 25,250.00 | 24,650.00 | 25,100.00 | 22,848.69 | 31,565 |
| 2024-12-04 | 25,500.00 | 25,600.00 | 24,850.00 | 25,100.00 | 22,848.69 | 70,037 |
| 2024-12-03 | 24,400.00 | 25,600.00 | 24,400.00 | 25,500.00 | 23,212.81 | 31,495 |
| 2024-12-02 | 24,600.00 | 24,700.00 | 24,450.00 | 24,600.00 | 22,393.54 | 18,642 |
| 2024-11-29 | 25,150.00 | 25,150.00 | 24,600.00 | 24,600.00 | 22,393.54 | 37,977 |
| 2024-11-28 | 24,800.00 | 25,300.00 | 24,700.00 | 25,100.00 | 22,848.69 | 36,734 |
| 2024-11-27 | 25,050.00 | 25,100.00 | 24,750.00 | 24,850.00 | 22,621.11 | 28,637 |
| 2024-11-26 | 25,550.00 | 25,550.00 | 25,000.00 | 25,050.00 | 22,803.18 | 44,745 |
| 2024-11-25 | 25,850.00 | 25,850.00 | 25,400.00 | 25,550.00 | 23,258.33 | 12,654 |
| 2024-11-22 | 25,400.00 | 25,550.00 | 25,150.00 | 25,500.00 | 23,212.81 | 9,447 |
| 2024-11-21 | 25,700.00 | 25,700.00 | 25,250.00 | 25,350.00 | 23,076.27 | 13,908 |
| 2024-11-20 | 25,550.00 | 25,700.00 | 25,200.00 | 25,500.00 | 23,212.81 | 9,851 |
| 2024-11-19 | 25,450.00 | 25,600.00 | 25,200.00 | 25,350.00 | 23,076.27 | 12,198 |
| 2024-11-18 | 26,100.00 | 26,100.00 | 25,350.00 | 25,400.00 | 23,121.78 | 34,579 |
| 2024-11-15 | 25,800.00 | 26,050.00 | 25,550.00 | 25,700.00 | 23,394.88 | 16,547 |
| 2024-11-14 | 25,700.00 | 26,150.00 | 25,550.00 | 25,800.00 | 23,485.91 | 16,895 |
| 2024-11-13 | 26,150.00 | 26,500.00 | 25,500.00 | 25,700.00 | 23,394.88 | 36,410 |
| 2024-11-12 | 26,950.00 | 27,050.00 | 26,300.00 | 26,300.00 | 23,941.06 | 24,716 |
| 2024-11-11 | 27,250.00 | 27,250.00 | 26,700.00 | 26,950.00 | 24,532.76 | 29,423 |
| 2024-11-08 | 27,800.00 | 27,900.00 | 27,000.00 | 27,250.00 | 24,805.85 | 37,425 |
| 2024-11-07 | 28,000.00 | 28,150.00 | 26,900.00 | 27,550.00 | 25,078.94 | 41,596 |
| 2024-11-06 | 27,600.00 | 28,250.00 | 27,350.00 | 28,200.00 | 25,670.64 | 33,122 |
| 2024-11-05 | 27,500.00 | 28,000.00 | 27,450.00 | 27,500.00 | 25,033.43 | 11,350 |
| 2024-11-04 | 27,150.00 | 27,900.00 | 26,650.00 | 27,850.00 | 25,352.03 | 27,679 |
| 2024-11-01 | 27,650.00 | 27,650.00 | 26,400.00 | 27,300.00 | 24,851.37 | 52,239 |
| 2024-10-31 | 27,600.00 | 28,200.00 | 26,850.00 | 27,350.00 | 24,896.88 | 56,208 |
| 2024-10-30 | 27,750.00 | 28,100.00 | 27,550.00 | 27,600.00 | 25,124.46 | 23,011 |
| 2024-10-29 | 28,000.00 | 28,300.00 | 27,400.00 | 27,700.00 | 25,215.49 | 44,835 |
| 2024-10-28 | 28,200.00 | 28,350.00 | 27,500.00 | 28,000.00 | 25,488.58 | 22,313 |
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.