Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 60,700.00 | 64,750.00 | 60,700.00 | 64,700.00 | 64,700.00 | 89,759 |
| 2026-10-16 | 62,800.00 | 64,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | 117,819 |
| 2026-10-15 | 62,700.00 | 63,200.00 | 61,300.00 | 62,200.00 | 62,200.00 | 121,902 |
| 2026-10-14 | 63,300.00 | 65,300.00 | 63,100.00 | 63,900.00 | 63,900.00 | 81,439 |
| 2026-10-13 | 61,600.00 | 64,000.00 | 61,000.00 | 63,900.00 | 63,900.00 | 117,220 |
| 2026-10-12 | 65,500.00 | 66,700.00 | 64,000.00 | 64,300.00 | 64,300.00 | 107,093 |
| 2026-10-08 | 67,600.00 | 67,800.00 | 65,300.00 | 65,600.00 | 65,600.00 | 207,395 |
| 2026-10-07 | 75,500.00 | 75,900.00 | 67,400.00 | 68,000.00 | 68,000.00 | 457,283 |
| 2026-10-06 | 79,600.00 | 80,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | 206,271 |
| 2026-10-02 | 78,000.00 | 79,800.00 | 77,100.00 | 79,800.00 | 79,800.00 | 84,494 |
| 2026-10-01 | 78,300.00 | 78,700.00 | 77,000.00 | 77,900.00 | 77,900.00 | 41,716 |
| 2026-09-30 | 78,400.00 | 79,700.00 | 77,500.00 | 77,600.00 | 77,600.00 | 57,018 |
| 2026-09-29 | 78,300.00 | 78,300.00 | 76,700.00 | 77,900.00 | 77,900.00 | 56,104 |
| 2026-09-28 | 77,400.00 | 79,300.00 | 76,200.00 | 77,900.00 | 77,900.00 | 59,006 |
| 2026-09-23 | 79,900.00 | 80,900.00 | 76,600.00 | 76,700.00 | 76,700.00 | 95,169 |
| 2026-09-22 | 78,600.00 | 79,900.00 | 77,400.00 | 79,000.00 | 79,000.00 | 64,901 |
| 2026-09-21 | 80,000.00 | 80,300.00 | 77,900.00 | 78,000.00 | 78,000.00 | 59,508 |
| 2026-09-18 | 79,100.00 | 80,100.00 | 78,400.00 | 79,300.00 | 79,300.00 | 97,977 |
| 2026-09-17 | 77,000.00 | 78,900.00 | 77,000.00 | 78,100.00 | 78,100.00 | 109,865 |
| 2026-09-16 | 76,600.00 | 77,000.00 | 75,800.00 | 76,800.00 | 76,800.00 | 62,106 |
| 2026-09-15 | 77,600.00 | 77,600.00 | 75,900.00 | 76,100.00 | 76,100.00 | 101,497 |
| 2026-09-14 | 77,200.00 | 80,000.00 | 76,300.00 | 78,400.00 | 78,400.00 | 124,768 |
| 2026-09-11 | 77,000.00 | 78,000.00 | 76,800.00 | 77,500.00 | 77,500.00 | 79,532 |
| 2026-09-10 | 80,900.00 | 80,900.00 | 76,900.00 | 78,800.00 | 78,800.00 | 164,777 |
| 2026-09-09 | 80,100.00 | 82,700.00 | 78,400.00 | 79,900.00 | 79,900.00 | 198,886 |
| 2026-09-08 | 78,400.00 | 81,900.00 | 77,600.00 | 78,400.00 | 78,400.00 | 128,810 |
| 2026-09-07 | 79,100.00 | 79,400.00 | 76,500.00 | 76,500.00 | 76,500.00 | 116,410 |
| 2026-09-04 | 78,700.00 | 81,300.00 | 78,300.00 | 78,400.00 | 78,400.00 | 95,308 |
| 2026-09-03 | 77,900.00 | 79,500.00 | 76,600.00 | 78,600.00 | 78,600.00 | 94,913 |
| 2026-09-02 | 79,800.00 | 80,000.00 | 77,200.00 | 77,200.00 | 77,200.00 | 115,474 |
| 2026-09-01 | 82,200.00 | 83,000.00 | 79,900.00 | 80,900.00 | 80,900.00 | 115,572 |
| 2026-08-31 | 85,700.00 | 85,700.00 | 81,800.00 | 81,900.00 | 81,900.00 | 116,978 |
| 2026-08-28 | 82,600.00 | 87,400.00 | 81,200.00 | 86,400.00 | 86,400.00 | 202,553 |
| 2026-08-27 | 83,000.00 | 83,900.00 | 82,000.00 | 83,000.00 | 83,000.00 | 100,360 |
| 2026-08-26 | 86,800.00 | 87,100.00 | 81,200.00 | 82,400.00 | 82,400.00 | 217,586 |
| 2026-08-25 | 81,800.00 | 91,000.00 | 81,700.00 | 87,600.00 | 87,600.00 | 484,337 |
| 2026-08-24 | 78,600.00 | 85,000.00 | 78,600.00 | 82,200.00 | 82,200.00 | 133,992 |
| 2026-08-21 | 78,100.00 | 78,900.00 | 76,300.00 | 77,800.00 | 77,800.00 | 84,521 |
| 2026-08-20 | 79,300.00 | 80,500.00 | 78,300.00 | 79,000.00 | 79,000.00 | 78,849 |
| 2026-08-19 | 80,500.00 | 81,000.00 | 76,300.00 | 79,200.00 | 79,200.00 | 107,509 |
| 2026-08-18 | 81,800.00 | 82,800.00 | 79,500.00 | 80,400.00 | 80,400.00 | 100,145 |
| 2026-08-14 | 83,600.00 | 83,700.00 | 80,800.00 | 82,000.00 | 82,000.00 | 98,939 |
| 2026-08-13 | 82,500.00 | 84,700.00 | 79,800.00 | 84,000.00 | 84,000.00 | 171,296 |
| 2026-08-12 | 83,200.00 | 83,400.00 | 81,000.00 | 82,200.00 | 82,200.00 | 132,160 |
| 2026-08-11 | 85,600.00 | 86,400.00 | 83,100.00 | 83,500.00 | 83,500.00 | 129,651 |
| 2026-08-10 | 84,500.00 | 87,500.00 | 84,500.00 | 86,600.00 | 86,600.00 | 170,773 |
| 2026-08-07 | 83,900.00 | 86,200.00 | 82,200.00 | 83,600.00 | 83,600.00 | 167,069 |
| 2026-08-06 | 81,700.00 | 86,200.00 | 81,200.00 | 83,800.00 | 83,800.00 | 331,676 |
| 2026-08-05 | 71,500.00 | 82,200.00 | 71,500.00 | 80,700.00 | 80,700.00 | 417,613 |
| 2026-08-04 | 67,400.00 | 70,800.00 | 67,300.00 | 70,500.00 | 70,500.00 | 122,387 |
| 2026-08-03 | 70,000.00 | 70,700.00 | 67,000.00 | 67,900.00 | 67,900.00 | 177,541 |
| 2026-07-31 | 61,200.00 | 72,100.00 | 60,400.00 | 71,200.00 | 71,200.00 | 284,573 |
| 2026-07-30 | 57,200.00 | 62,900.00 | 57,200.00 | 59,900.00 | 59,900.00 | 196,485 |
| 2026-07-29 | 60,500.00 | 61,900.00 | 55,200.00 | 57,700.00 | 57,700.00 | 166,104 |
| 2026-07-28 | 62,000.00 | 63,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | 119,380 |
| 2026-07-27 | 67,900.00 | 67,900.00 | 62,200.00 | 64,000.00 | 64,000.00 | 123,064 |
| 2026-07-24 | 65,900.00 | 70,300.00 | 65,700.00 | 68,300.00 | 68,300.00 | 241,990 |
| 2026-07-23 | 61,500.00 | 65,500.00 | 61,400.00 | 65,200.00 | 65,200.00 | 84,190 |
| 2026-07-22 | 60,500.00 | 62,700.00 | 60,500.00 | 61,400.00 | 61,400.00 | 75,425 |
| 2026-07-21 | 59,000.00 | 60,900.00 | 58,900.00 | 59,800.00 | 59,800.00 | 92,320 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 1,700.0000 KRW |
| 2025-02-27 | 2,600.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.