Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 38,850.00 | 39,600.00 | 38,450.00 | 39,200.00 | 36,781.30 | 196,240 |
| 2024-01-26 | 38,850.00 | 39,650.00 | 38,300.00 | 38,600.00 | 36,218.32 | 178,735 |
| 2024-01-25 | 37,750.00 | 39,150.00 | 37,550.00 | 38,850.00 | 36,452.89 | 240,293 |
| 2024-01-24 | 37,450.00 | 38,400.00 | 37,250.00 | 37,450.00 | 35,139.27 | 179,079 |
| 2024-01-23 | 36,850.00 | 36,950.00 | 36,150.00 | 36,950.00 | 34,670.13 | 75,292 |
| 2024-01-22 | 36,950.00 | 37,200.00 | 36,600.00 | 36,850.00 | 34,576.30 | 67,455 |
| 2024-01-19 | 36,550.00 | 37,300.00 | 36,450.00 | 36,800.00 | 34,529.38 | 97,473 |
| 2024-01-18 | 36,150.00 | 36,500.00 | 36,000.00 | 36,200.00 | 33,966.40 | 72,390 |
| 2024-01-17 | 37,250.00 | 37,250.00 | 36,050.00 | 36,150.00 | 33,919.49 | 111,967 |
| 2024-01-16 | 36,750.00 | 37,700.00 | 36,750.00 | 37,250.00 | 34,951.62 | 122,049 |
| 2024-01-15 | 37,750.00 | 37,800.00 | 36,300.00 | 36,650.00 | 34,388.64 | 112,992 |
| 2024-01-12 | 36,700.00 | 37,600.00 | 36,300.00 | 37,200.00 | 34,904.70 | 153,570 |
| 2024-01-11 | 37,850.00 | 37,850.00 | 36,450.00 | 36,500.00 | 34,247.89 | 212,524 |
| 2024-01-10 | 37,600.00 | 38,000.00 | 37,500.00 | 37,650.00 | 35,326.93 | 89,179 |
| 2024-01-09 | 38,050.00 | 38,500.00 | 37,550.00 | 37,800.00 | 35,467.68 | 110,773 |
| 2024-01-08 | 39,400.00 | 39,650.00 | 38,100.00 | 38,250.00 | 35,889.91 | 142,168 |
| 2024-01-05 | 39,650.00 | 40,450.00 | 39,050.00 | 39,350.00 | 36,922.04 | 164,555 |
| 2024-01-04 | 39,100.00 | 40,500.00 | 39,100.00 | 39,500.00 | 37,062.79 | 272,445 |
| 2024-01-03 | 38,450.00 | 39,350.00 | 38,450.00 | 38,950.00 | 36,546.72 | 101,778 |
| 2024-01-02 | 39,200.00 | 39,200.00 | 38,300.00 | 38,900.00 | 36,499.81 | 107,476 |
| 2023-12-28 | 38,450.00 | 39,350.00 | 38,250.00 | 39,200.00 | 36,781.30 | 130,126 |
| 2023-12-27 | 38,700.00 | 38,800.00 | 37,900.00 | 38,150.00 | 35,796.08 | 153,325 |
| 2023-12-26 | 39,050.00 | 39,250.00 | 38,500.00 | 39,100.00 | 35,561.51 | 174,290 |
| 2023-12-22 | 39,100.00 | 39,150.00 | 38,350.00 | 38,650.00 | 35,152.23 | 99,040 |
| 2023-12-21 | 38,100.00 | 39,300.00 | 38,050.00 | 39,000.00 | 35,470.56 | 165,668 |
| 2023-12-20 | 37,400.00 | 38,700.00 | 37,300.00 | 38,550.00 | 35,061.28 | 285,459 |
| 2023-12-19 | 37,600.00 | 37,600.00 | 36,700.00 | 37,350.00 | 33,969.88 | 110,073 |
| 2023-12-18 | 37,900.00 | 38,200.00 | 37,250.00 | 37,600.00 | 34,197.26 | 129,941 |
| 2023-12-15 | 38,000.00 | 38,850.00 | 37,550.00 | 37,850.00 | 34,424.63 | 226,572 |
| 2023-12-14 | 37,750.00 | 38,100.00 | 37,400.00 | 37,750.00 | 34,333.68 | 116,269 |
| 2023-12-13 | 38,300.00 | 38,700.00 | 37,400.00 | 37,400.00 | 34,015.36 | 112,345 |
| 2023-12-12 | 38,000.00 | 38,400.00 | 37,650.00 | 38,250.00 | 34,788.43 | 99,003 |
| 2023-12-11 | 38,200.00 | 38,600.00 | 37,800.00 | 38,200.00 | 34,742.96 | 137,393 |
| 2023-12-08 | 38,600.00 | 38,900.00 | 37,600.00 | 37,950.00 | 34,515.58 | 129,060 |
| 2023-12-07 | 38,800.00 | 39,250.00 | 38,000.00 | 38,400.00 | 34,924.86 | 154,969 |
| 2023-12-06 | 39,150.00 | 39,650.00 | 38,400.00 | 39,150.00 | 35,606.98 | 190,473 |
| 2023-12-05 | 37,950.00 | 40,000.00 | 37,750.00 | 39,100.00 | 35,561.51 | 661,962 |
| 2023-12-04 | 37,300.00 | 37,950.00 | 36,800.00 | 37,550.00 | 34,151.78 | 274,176 |
| 2023-12-01 | 35,750.00 | 37,000.00 | 35,700.00 | 36,800.00 | 33,469.66 | 271,615 |
| 2023-11-30 | 35,300.00 | 35,700.00 | 35,100.00 | 35,700.00 | 32,469.20 | 82,321 |
| 2023-11-29 | 35,550.00 | 35,900.00 | 35,200.00 | 35,300.00 | 32,105.40 | 86,315 |
| 2023-11-28 | 35,750.00 | 35,950.00 | 35,450.00 | 35,750.00 | 32,514.68 | 79,220 |
| 2023-11-27 | 36,450.00 | 36,450.00 | 35,600.00 | 35,750.00 | 32,514.68 | 95,036 |
| 2023-11-24 | 36,450.00 | 36,550.00 | 36,000.00 | 36,450.00 | 33,151.33 | 59,893 |
| 2023-11-23 | 36,650.00 | 36,800.00 | 36,250.00 | 36,350.00 | 33,060.38 | 75,653 |
| 2023-11-22 | 36,200.00 | 36,800.00 | 36,150.00 | 36,650.00 | 33,333.23 | 111,519 |
| 2023-11-21 | 36,300.00 | 36,500.00 | 35,800.00 | 36,300.00 | 33,014.90 | 87,785 |
| 2023-11-20 | 35,300.00 | 36,100.00 | 35,100.00 | 35,950.00 | 32,696.58 | 70,443 |
| 2023-11-17 | 36,350.00 | 36,450.00 | 35,250.00 | 35,350.00 | 32,150.88 | 129,247 |
| 2023-11-16 | 36,800.00 | 36,850.00 | 36,350.00 | 36,400.00 | 33,105.86 | 95,055 |
| 2023-11-15 | 36,700.00 | 37,250.00 | 36,400.00 | 36,700.00 | 33,378.71 | 135,160 |
| 2023-11-14 | 36,500.00 | 36,550.00 | 35,900.00 | 36,400.00 | 33,105.86 | 80,212 |
| 2023-11-13 | 36,750.00 | 36,750.00 | 36,000.00 | 36,200.00 | 32,923.95 | 71,890 |
| 2023-11-10 | 36,350.00 | 36,550.00 | 35,550.00 | 36,500.00 | 33,196.81 | 83,177 |
| 2023-11-09 | 36,200.00 | 36,650.00 | 35,600.00 | 36,500.00 | 33,196.81 | 99,405 |
| 2023-11-08 | 36,900.00 | 37,100.00 | 36,150.00 | 36,400.00 | 33,105.86 | 111,181 |
| 2023-11-07 | 36,800.00 | 37,300.00 | 36,550.00 | 36,950.00 | 33,606.08 | 130,752 |
| 2023-11-06 | 37,150.00 | 37,150.00 | 36,300.00 | 37,050.00 | 33,697.03 | 244,734 |
| 2023-11-03 | 37,100.00 | 37,300.00 | 36,500.00 | 36,700.00 | 33,378.71 | 150,448 |
| 2023-11-02 | 37,600.00 | 37,600.00 | 36,250.00 | 36,750.00 | 33,424.18 | 283,273 |
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.