Poongsan Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28,200.00 | 28,350.00 | 27,500.00 | 28,000.00 | 25,488.58 | 22,313 |
| 2024-10-25 | 27,450.00 | 27,950.00 | 27,250.00 | 27,900.00 | 25,397.55 | 23,129 |
| 2024-10-24 | 27,600.00 | 27,850.00 | 27,250.00 | 27,400.00 | 24,942.40 | 19,671 |
| 2024-10-23 | 28,500.00 | 28,500.00 | 27,500.00 | 27,600.00 | 25,124.46 | 38,487 |
| 2024-10-22 | 28,300.00 | 28,750.00 | 27,950.00 | 28,500.00 | 25,943.73 | 79,258 |
| 2024-10-21 | 26,650.00 | 28,250.00 | 26,600.00 | 28,250.00 | 25,716.16 | 116,499 |
| 2024-10-18 | 26,250.00 | 26,600.00 | 26,200.00 | 26,400.00 | 24,032.09 | 15,172 |
| 2024-10-17 | 26,500.00 | 26,800.00 | 26,150.00 | 26,250.00 | 23,895.54 | 32,695 |
| 2024-10-16 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 24,214.15 | 14,729 |
| 2024-10-15 | 27,350.00 | 27,350.00 | 26,450.00 | 26,850.00 | 24,441.73 | 22,190 |
| 2024-10-14 | 26,750.00 | 26,950.00 | 26,600.00 | 26,950.00 | 24,532.76 | 13,609 |
| 2024-10-11 | 26,750.00 | 26,850.00 | 26,000.00 | 26,750.00 | 24,350.70 | 16,816 |
| 2024-10-10 | 27,050.00 | 27,050.00 | 26,400.00 | 26,550.00 | 24,168.64 | 21,580 |
| 2024-10-08 | 26,800.00 | 27,450.00 | 26,750.00 | 27,050.00 | 24,623.79 | 16,220 |
| 2024-10-07 | 26,900.00 | 27,550.00 | 26,900.00 | 27,150.00 | 24,714.82 | 20,434 |
| 2024-10-04 | 26,350.00 | 27,200.00 | 26,200.00 | 26,900.00 | 24,487.24 | 27,613 |
| 2024-10-02 | 26,950.00 | 26,950.00 | 26,150.00 | 26,250.00 | 23,895.54 | 28,904 |
| 2024-09-30 | 27,400.00 | 27,400.00 | 26,450.00 | 26,800.00 | 24,396.21 | 22,793 |
| 2024-09-27 | 26,900.00 | 27,450.00 | 26,850.00 | 27,200.00 | 24,760.34 | 28,302 |
| 2024-09-26 | 27,000.00 | 27,100.00 | 26,750.00 | 26,850.00 | 24,441.73 | 12,123 |
| 2024-09-25 | 27,000.00 | 27,550.00 | 26,600.00 | 26,900.00 | 24,487.24 | 33,706 |
| 2024-09-24 | 26,400.00 | 26,850.00 | 26,200.00 | 26,850.00 | 24,441.73 | 11,671 |
| 2024-09-23 | 26,800.00 | 26,950.00 | 26,200.00 | 26,400.00 | 24,032.09 | 15,987 |
| 2024-09-20 | 26,600.00 | 26,900.00 | 26,500.00 | 26,800.00 | 24,396.21 | 11,115 |
| 2024-09-19 | 26,750.00 | 26,950.00 | 26,150.00 | 26,600.00 | 24,214.15 | 19,407 |
| 2024-09-13 | 26,200.00 | 26,950.00 | 26,000.00 | 26,650.00 | 24,259.67 | 10,253 |
| 2024-09-12 | 25,900.00 | 26,200.00 | 25,500.00 | 26,200.00 | 23,850.03 | 10,985 |
| 2024-09-11 | 25,800.00 | 25,900.00 | 25,300.00 | 25,450.00 | 23,167.30 | 14,866 |
| 2024-09-10 | 26,100.00 | 26,200.00 | 25,700.00 | 25,750.00 | 23,440.39 | 9,210 |
| 2024-09-09 | 26,000.00 | 26,350.00 | 25,550.00 | 26,000.00 | 23,667.97 | 16,158 |
| 2024-09-06 | 26,300.00 | 26,650.00 | 26,000.00 | 26,150.00 | 23,804.51 | 20,310 |
| 2024-09-05 | 26,650.00 | 27,350.00 | 26,400.00 | 26,500.00 | 24,123.12 | 15,855 |
| 2024-09-04 | 27,250.00 | 27,250.00 | 26,600.00 | 26,900.00 | 24,487.24 | 27,042 |
| 2024-09-03 | 27,750.00 | 28,050.00 | 27,500.00 | 27,550.00 | 25,078.94 | 26,352 |
| 2024-09-02 | 27,500.00 | 27,850.00 | 27,150.00 | 27,750.00 | 25,261.00 | 12,149 |
| 2024-08-30 | 27,250.00 | 27,650.00 | 27,150.00 | 27,500.00 | 25,033.43 | 12,213 |
| 2024-08-29 | 27,250.00 | 27,550.00 | 27,100.00 | 27,200.00 | 24,760.34 | 10,529 |
| 2024-08-28 | 27,400.00 | 27,800.00 | 27,300.00 | 27,500.00 | 25,033.43 | 11,685 |
| 2024-08-27 | 27,200.00 | 27,850.00 | 26,850.00 | 27,650.00 | 25,169.97 | 30,991 |
| 2024-08-26 | 26,950.00 | 27,400.00 | 26,900.00 | 27,300.00 | 24,851.37 | 15,957 |
| 2024-08-23 | 26,650.00 | 26,800.00 | 26,500.00 | 26,750.00 | 24,350.70 | 7,236 |
| 2024-08-22 | 26,900.00 | 27,200.00 | 26,550.00 | 26,700.00 | 24,305.18 | 15,348 |
| 2024-08-21 | 26,700.00 | 27,150.00 | 26,450.00 | 27,150.00 | 24,714.82 | 18,017 |
| 2024-08-20 | 26,600.00 | 26,700.00 | 26,200.00 | 26,700.00 | 24,305.18 | 15,972 |
| 2024-08-19 | 26,600.00 | 26,600.00 | 26,250.00 | 26,300.00 | 23,941.06 | 14,332 |
| 2024-08-16 | 26,250.00 | 26,500.00 | 26,200.00 | 26,250.00 | 23,895.54 | 9,375 |
| 2024-08-14 | 26,150.00 | 26,250.00 | 26,050.00 | 26,100.00 | 23,759.00 | 4,149 |
| 2024-08-13 | 25,900.00 | 26,200.00 | 25,850.00 | 26,100.00 | 23,759.00 | 6,385 |
| 2024-08-12 | 25,700.00 | 25,850.00 | 25,600.00 | 25,800.00 | 23,485.91 | 12,285 |
| 2024-08-09 | 25,650.00 | 25,750.00 | 25,450.00 | 25,700.00 | 23,394.88 | 7,718 |
| 2024-08-08 | 25,450.00 | 25,600.00 | 25,150.00 | 25,450.00 | 23,167.30 | 9,303 |
| 2024-08-07 | 25,200.00 | 25,900.00 | 25,200.00 | 25,450.00 | 23,167.30 | 13,632 |
| 2024-08-06 | 25,500.00 | 25,600.00 | 24,750.00 | 25,200.00 | 22,939.72 | 16,012 |
| 2024-08-05 | 25,300.00 | 26,000.00 | 24,000.00 | 24,500.00 | 22,302.51 | 62,170 |
| 2024-08-02 | 26,450.00 | 26,800.00 | 25,900.00 | 26,050.00 | 23,713.48 | 46,856 |
| 2024-08-01 | 27,300.00 | 27,500.00 | 26,900.00 | 26,950.00 | 24,532.76 | 16,126 |
| 2024-07-31 | 26,350.00 | 27,100.00 | 26,350.00 | 27,100.00 | 24,669.30 | 7,201 |
| 2024-07-30 | 26,750.00 | 26,800.00 | 26,400.00 | 26,500.00 | 24,123.12 | 8,059 |
| 2024-07-29 | 26,800.00 | 26,950.00 | 26,550.00 | 26,650.00 | 24,259.67 | 13,969 |
| 2024-07-26 | 26,350.00 | 28,200.00 | 26,150.00 | 26,600.00 | 24,214.15 | 59,152 |
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.