Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61,000.00 | 63,400.00 | 60,600.00 | 62,900.00 | 59,018.97 | 592,284 |
| 2024-04-25 | 59,700.00 | 61,000.00 | 59,100.00 | 60,300.00 | 56,579.39 | 277,945 |
| 2024-04-24 | 59,500.00 | 60,000.00 | 58,400.00 | 59,900.00 | 56,204.07 | 334,560 |
| 2024-04-23 | 59,800.00 | 60,800.00 | 59,000.00 | 59,800.00 | 56,110.24 | 351,917 |
| 2024-04-22 | 61,600.00 | 62,800.00 | 58,100.00 | 59,600.00 | 55,922.58 | 495,591 |
| 2024-04-19 | 61,600.00 | 62,300.00 | 59,800.00 | 60,800.00 | 57,048.54 | 707,467 |
| 2024-04-18 | 60,500.00 | 61,700.00 | 59,000.00 | 60,400.00 | 56,673.22 | 375,824 |
| 2024-04-17 | 58,900.00 | 61,200.00 | 58,000.00 | 60,200.00 | 56,485.56 | 526,338 |
| 2024-04-16 | 59,400.00 | 61,200.00 | 56,800.00 | 58,500.00 | 54,890.46 | 705,582 |
| 2024-04-15 | 63,400.00 | 65,400.00 | 59,300.00 | 60,300.00 | 56,579.39 | 1,072,650 |
| 2024-04-12 | 60,200.00 | 67,500.00 | 59,600.00 | 61,600.00 | 57,799.18 | 2,301,877 |
| 2024-04-11 | 56,100.00 | 60,000.00 | 55,200.00 | 59,500.00 | 55,828.75 | 838,269 |
| 2024-04-09 | 53,300.00 | 57,000.00 | 53,300.00 | 56,100.00 | 52,638.54 | 877,674 |
| 2024-04-08 | 52,400.00 | 53,500.00 | 51,600.00 | 52,300.00 | 49,073.01 | 322,223 |
| 2024-04-05 | 53,200.00 | 53,800.00 | 51,500.00 | 51,700.00 | 48,510.03 | 341,662 |
| 2024-04-04 | 51,000.00 | 53,200.00 | 50,000.00 | 53,100.00 | 49,823.64 | 633,541 |
| 2024-04-03 | 49,550.00 | 50,300.00 | 49,100.00 | 49,700.00 | 46,633.43 | 220,425 |
| 2024-04-02 | 50,400.00 | 50,400.00 | 48,800.00 | 49,700.00 | 46,633.43 | 380,674 |
| 2024-04-01 | 51,100.00 | 51,200.00 | 50,100.00 | 50,500.00 | 47,384.07 | 172,784 |
| 2024-03-29 | 50,900.00 | 51,700.00 | 50,300.00 | 50,500.00 | 47,384.07 | 256,700 |
| 2024-03-28 | 50,600.00 | 51,900.00 | 49,600.00 | 50,300.00 | 47,196.41 | 416,165 |
| 2024-03-27 | 50,200.00 | 51,100.00 | 48,700.00 | 50,700.00 | 47,571.73 | 463,947 |
| 2024-03-26 | 48,300.00 | 49,700.00 | 48,300.00 | 49,500.00 | 46,445.77 | 363,934 |
| 2024-03-25 | 48,550.00 | 50,300.00 | 47,750.00 | 48,100.00 | 45,132.15 | 385,305 |
| 2024-03-22 | 48,300.00 | 49,350.00 | 47,650.00 | 48,050.00 | 45,085.24 | 483,477 |
| 2024-03-21 | 47,500.00 | 48,600.00 | 47,000.00 | 48,300.00 | 45,319.81 | 326,994 |
| 2024-03-20 | 48,250.00 | 48,700.00 | 46,350.00 | 47,150.00 | 44,240.77 | 308,258 |
| 2024-03-19 | 48,450.00 | 48,900.00 | 47,250.00 | 47,650.00 | 44,709.92 | 388,925 |
| 2024-03-18 | 46,400.00 | 50,700.00 | 46,250.00 | 47,600.00 | 44,663.00 | 1,101,379 |
| 2024-03-15 | 45,000.00 | 45,750.00 | 44,450.00 | 45,200.00 | 42,411.09 | 248,278 |
| 2024-03-14 | 45,400.00 | 47,350.00 | 44,700.00 | 45,100.00 | 42,317.26 | 719,865 |
| 2024-03-13 | 45,300.00 | 45,750.00 | 44,300.00 | 44,450.00 | 41,707.36 | 407,219 |
| 2024-03-12 | 48,000.00 | 48,650.00 | 45,150.00 | 45,300.00 | 42,504.92 | 523,279 |
| 2024-03-11 | 48,950.00 | 50,300.00 | 47,800.00 | 48,000.00 | 45,038.32 | 502,760 |
| 2024-03-08 | 46,400.00 | 48,700.00 | 46,350.00 | 48,400.00 | 45,413.64 | 765,449 |
| 2024-03-07 | 45,000.00 | 51,300.00 | 44,900.00 | 46,100.00 | 43,255.56 | 1,930,617 |
| 2024-03-06 | 43,200.00 | 44,950.00 | 43,150.00 | 44,450.00 | 41,707.36 | 415,134 |
| 2024-03-05 | 42,800.00 | 44,500.00 | 42,500.00 | 43,200.00 | 40,534.49 | 294,217 |
| 2024-03-04 | 43,200.00 | 43,550.00 | 42,350.00 | 42,800.00 | 40,159.17 | 237,970 |
| 2024-02-29 | 43,300.00 | 43,900.00 | 42,050.00 | 43,150.00 | 40,487.58 | 301,185 |
| 2024-02-28 | 42,550.00 | 43,900.00 | 42,450.00 | 43,100.00 | 40,440.66 | 411,605 |
| 2024-02-27 | 41,750.00 | 42,900.00 | 41,700.00 | 41,750.00 | 39,173.96 | 313,050 |
| 2024-02-26 | 42,600.00 | 43,450.00 | 41,500.00 | 41,750.00 | 39,173.96 | 274,302 |
| 2024-02-23 | 42,000.00 | 43,200.00 | 41,550.00 | 42,200.00 | 39,596.19 | 452,446 |
| 2024-02-22 | 39,000.00 | 43,850.00 | 38,950.00 | 42,200.00 | 39,596.19 | 1,340,462 |
| 2024-02-21 | 38,300.00 | 38,950.00 | 38,100.00 | 38,800.00 | 36,405.98 | 159,259 |
| 2024-02-20 | 39,550.00 | 39,550.00 | 38,200.00 | 38,300.00 | 35,936.83 | 258,569 |
| 2024-02-19 | 38,550.00 | 39,550.00 | 38,550.00 | 39,550.00 | 37,109.70 | 208,662 |
| 2024-02-16 | 38,800.00 | 38,850.00 | 38,200.00 | 38,450.00 | 36,077.57 | 106,911 |
| 2024-02-15 | 39,100.00 | 39,200.00 | 38,350.00 | 38,350.00 | 35,983.74 | 149,873 |
| 2024-02-14 | 38,400.00 | 39,000.00 | 38,250.00 | 38,700.00 | 36,312.15 | 173,438 |
| 2024-02-13 | 38,100.00 | 39,000.00 | 38,100.00 | 38,850.00 | 36,452.89 | 182,165 |
| 2024-02-08 | 39,200.00 | 39,200.00 | 37,550.00 | 37,950.00 | 35,608.42 | 429,226 |
| 2024-02-07 | 39,850.00 | 39,900.00 | 39,100.00 | 39,250.00 | 36,828.21 | 182,039 |
| 2024-02-06 | 39,850.00 | 40,000.00 | 39,050.00 | 39,550.00 | 37,109.70 | 126,571 |
| 2024-02-05 | 40,350.00 | 40,600.00 | 39,400.00 | 39,900.00 | 37,438.11 | 177,750 |
| 2024-02-02 | 39,500.00 | 40,400.00 | 39,450.00 | 40,250.00 | 37,766.51 | 251,374 |
| 2024-02-01 | 38,650.00 | 39,800.00 | 38,050.00 | 39,400.00 | 36,968.96 | 213,331 |
| 2024-01-31 | 38,700.00 | 39,400.00 | 38,450.00 | 39,100.00 | 36,687.47 | 99,790 |
| 2024-01-30 | 39,850.00 | 39,850.00 | 38,550.00 | 38,700.00 | 36,312.15 | 165,250 |
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.