Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 60,500.00 | 61,200.00 | 59,000.00 | 59,300.00 | 55,641.09 | 430,355 |
| 2024-07-24 | 61,500.00 | 63,100.00 | 61,300.00 | 61,700.00 | 57,893.01 | 300,074 |
| 2024-07-23 | 60,700.00 | 63,100.00 | 60,600.00 | 61,800.00 | 57,986.84 | 289,624 |
| 2024-07-22 | 62,200.00 | 62,700.00 | 60,000.00 | 60,600.00 | 56,860.88 | 399,546 |
| 2024-07-19 | 61,300.00 | 62,200.00 | 58,600.00 | 61,700.00 | 57,893.01 | 353,740 |
| 2024-07-18 | 65,000.00 | 65,200.00 | 61,600.00 | 62,200.00 | 58,362.16 | 650,568 |
| 2024-07-17 | 69,700.00 | 69,900.00 | 65,500.00 | 65,600.00 | 61,552.37 | 517,603 |
| 2024-07-16 | 70,100.00 | 70,700.00 | 67,600.00 | 69,400.00 | 65,117.91 | 346,554 |
| 2024-07-15 | 69,200.00 | 70,600.00 | 67,200.00 | 68,800.00 | 64,554.93 | 562,134 |
| 2024-07-12 | 67,000.00 | 67,600.00 | 65,500.00 | 66,900.00 | 62,772.16 | 304,679 |
| 2024-07-11 | 68,300.00 | 69,300.00 | 66,300.00 | 67,700.00 | 63,522.80 | 397,896 |
| 2024-07-10 | 70,000.00 | 71,100.00 | 67,800.00 | 68,300.00 | 64,085.78 | 701,367 |
| 2024-07-09 | 67,700.00 | 70,300.00 | 66,100.00 | 69,200.00 | 64,930.25 | 738,126 |
| 2024-07-08 | 65,500.00 | 68,300.00 | 64,800.00 | 66,900.00 | 62,772.16 | 689,909 |
| 2024-07-05 | 66,200.00 | 66,300.00 | 63,800.00 | 64,000.00 | 60,051.10 | 327,802 |
| 2024-07-04 | 64,300.00 | 68,300.00 | 64,300.00 | 65,600.00 | 61,552.37 | 604,000 |
| 2024-07-03 | 61,400.00 | 63,500.00 | 61,200.00 | 63,300.00 | 59,394.29 | 276,765 |
| 2024-07-02 | 66,200.00 | 67,100.00 | 61,200.00 | 61,500.00 | 57,705.35 | 626,495 |
| 2024-07-01 | 63,500.00 | 67,200.00 | 63,200.00 | 65,300.00 | 61,270.89 | 600,747 |
| 2024-06-28 | 64,500.00 | 64,500.00 | 60,700.00 | 63,300.00 | 59,394.29 | 406,151 |
| 2024-06-27 | 63,000.00 | 63,900.00 | 61,600.00 | 63,000.00 | 59,112.80 | 304,740 |
| 2024-06-26 | 63,000.00 | 64,200.00 | 60,300.00 | 62,400.00 | 58,549.82 | 413,928 |
| 2024-06-25 | 65,100.00 | 66,200.00 | 63,200.00 | 64,000.00 | 60,051.10 | 412,673 |
| 2024-06-24 | 64,000.00 | 69,200.00 | 63,400.00 | 64,400.00 | 60,426.42 | 1,247,880 |
| 2024-06-21 | 65,700.00 | 71,000.00 | 62,700.00 | 63,500.00 | 59,581.95 | 2,712,475 |
| 2024-06-20 | 59,500.00 | 63,400.00 | 59,300.00 | 61,400.00 | 57,611.52 | 883,583 |
| 2024-06-19 | 59,100.00 | 59,700.00 | 58,100.00 | 58,700.00 | 55,078.12 | 237,535 |
| 2024-06-18 | 58,400.00 | 60,200.00 | 58,000.00 | 58,500.00 | 54,890.46 | 405,908 |
| 2024-06-17 | 58,000.00 | 59,900.00 | 57,300.00 | 58,200.00 | 54,608.97 | 500,404 |
| 2024-06-14 | 57,800.00 | 58,400.00 | 56,400.00 | 57,400.00 | 53,858.33 | 319,246 |
| 2024-06-13 | 58,800.00 | 59,400.00 | 57,700.00 | 57,900.00 | 54,327.48 | 373,329 |
| 2024-06-12 | 57,000.00 | 59,100.00 | 56,800.00 | 58,300.00 | 54,702.80 | 346,783 |
| 2024-06-11 | 57,900.00 | 58,100.00 | 56,600.00 | 57,400.00 | 53,858.33 | 259,120 |
| 2024-06-10 | 56,500.00 | 57,700.00 | 55,600.00 | 57,600.00 | 54,045.99 | 431,470 |
| 2024-06-07 | 59,700.00 | 59,700.00 | 57,200.00 | 57,400.00 | 53,858.33 | 352,228 |
| 2024-06-05 | 59,400.00 | 59,700.00 | 57,900.00 | 58,200.00 | 54,608.97 | 414,162 |
| 2024-06-04 | 61,000.00 | 61,600.00 | 59,000.00 | 60,100.00 | 56,391.73 | 391,702 |
| 2024-06-03 | 61,900.00 | 62,500.00 | 60,600.00 | 61,100.00 | 57,330.03 | 385,596 |
| 2024-05-31 | 62,400.00 | 63,300.00 | 61,400.00 | 61,900.00 | 58,080.67 | 320,139 |
| 2024-05-30 | 64,700.00 | 65,000.00 | 62,400.00 | 62,900.00 | 59,018.97 | 355,539 |
| 2024-05-29 | 66,500.00 | 68,100.00 | 65,000.00 | 65,500.00 | 61,458.54 | 430,046 |
| 2024-05-28 | 65,300.00 | 66,200.00 | 64,300.00 | 65,400.00 | 61,364.71 | 382,627 |
| 2024-05-27 | 65,600.00 | 65,600.00 | 63,700.00 | 64,500.00 | 60,520.25 | 439,756 |
| 2024-05-24 | 64,300.00 | 65,500.00 | 63,000.00 | 65,400.00 | 61,364.71 | 384,759 |
| 2024-05-23 | 66,600.00 | 67,400.00 | 63,800.00 | 65,800.00 | 61,740.03 | 710,695 |
| 2024-05-22 | 71,800.00 | 72,300.00 | 68,500.00 | 69,100.00 | 64,836.42 | 541,329 |
| 2024-05-21 | 75,300.00 | 75,500.00 | 70,600.00 | 71,400.00 | 66,994.51 | 519,295 |
| 2024-05-20 | 74,000.00 | 76,200.00 | 73,400.00 | 73,800.00 | 69,246.42 | 562,979 |
| 2024-05-17 | 76,500.00 | 76,600.00 | 71,500.00 | 72,200.00 | 67,745.14 | 547,380 |
| 2024-05-16 | 78,000.00 | 78,000.00 | 74,400.00 | 77,300.00 | 72,530.47 | 562,357 |
| 2024-05-14 | 78,100.00 | 78,900.00 | 75,600.00 | 76,300.00 | 71,592.17 | 625,384 |
| 2024-05-13 | 74,200.00 | 77,600.00 | 73,600.00 | 75,500.00 | 70,841.53 | 829,786 |
| 2024-05-10 | 72,900.00 | 73,800.00 | 71,000.00 | 72,800.00 | 68,308.12 | 357,489 |
| 2024-05-09 | 74,300.00 | 74,400.00 | 71,000.00 | 72,100.00 | 67,651.31 | 572,369 |
| 2024-05-08 | 74,600.00 | 75,100.00 | 72,400.00 | 73,900.00 | 69,340.25 | 399,768 |
| 2024-05-07 | 74,100.00 | 77,400.00 | 72,400.00 | 75,100.00 | 70,466.21 | 657,135 |
| 2024-05-03 | 73,000.00 | 75,800.00 | 70,100.00 | 74,900.00 | 70,278.55 | 971,459 |
| 2024-05-02 | 67,500.00 | 75,000.00 | 67,000.00 | 72,700.00 | 68,214.29 | 2,814,129 |
| 2024-04-30 | 67,100.00 | 67,500.00 | 63,000.00 | 65,000.00 | 60,989.40 | 635,096 |
| 2024-04-29 | 64,500.00 | 68,000.00 | 63,500.00 | 66,900.00 | 62,772.16 | 870,876 |
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.