Poongsan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36,250.00	37,300.00	35,550.00	36,700.00	33,378.71	268,024
2023-10-31	37,000.00	37,350.00	35,350.00	35,950.00	32,696.58	283,780
2023-10-30	34,100.00	36,600.00	34,100.00	36,500.00	33,196.81	340,843
2023-10-27	34,200.00	34,500.00	33,750.00	34,050.00	30,968.53	88,963
2023-10-26	34,550.00	34,750.00	33,800.00	34,250.00	31,150.43	120,690
2023-10-25	34,300.00	35,150.00	34,000.00	34,900.00	31,741.60	152,714
2023-10-24	35,250.00	35,300.00	33,100.00	34,200.00	31,104.95	224,125
2023-10-23	33,200.00	35,250.00	33,100.00	34,800.00	31,650.65	296,582
2023-10-20	34,100.00	34,800.00	32,750.00	33,150.00	30,149.98	236,891
2023-10-19	34,900.00	35,000.00	34,100.00	34,100.00	31,014.00	131,894
2023-10-18	35,250.00	35,700.00	34,700.00	35,100.00	31,923.50	161,018
2023-10-17	35,050.00	35,400.00	34,500.00	34,850.00	31,696.13	130,366
2023-10-16	35,650.00	37,500.00	34,150.00	34,650.00	31,514.23	503,656
2023-10-13	34,350.00	35,350.00	34,300.00	34,800.00	31,650.65	136,568
2023-10-12	34,600.00	35,400.00	34,100.00	34,750.00	31,605.18	189,764
2023-10-11	34,000.00	34,700.00	32,750.00	34,350.00	31,241.38	206,624
2023-10-10	34,550.00	35,250.00	33,700.00	34,100.00	31,014.00	408,051
2023-10-06	32,200.00	32,800.00	32,200.00	32,650.00	29,695.22	41,769
2023-10-05	31,950.00	32,750.00	31,950.00	32,500.00	29,558.80	84,112
2023-10-04	33,300.00	33,300.00	31,750.00	31,900.00	29,013.10	193,502
2023-09-27	34,000.00	34,400.00	33,400.00	33,800.00	30,741.15	206,154
2023-09-26	34,700.00	35,350.00	34,500.00	34,750.00	31,605.18	65,016
2023-09-25	35,800.00	35,850.00	35,000.00	35,050.00	31,878.03	61,657
2023-09-22	35,300.00	35,850.00	34,600.00	35,800.00	32,560.15	84,239
2023-09-21	36,600.00	36,800.00	35,750.00	35,750.00	32,514.68	98,627
2023-09-20	36,650.00	37,050.00	36,600.00	36,900.00	33,560.61	47,084
2023-09-19	37,050.00	37,100.00	36,600.00	36,800.00	33,469.66	69,482
2023-09-18	37,150.00	37,450.00	36,850.00	37,050.00	33,697.03	83,622
2023-09-15	37,200.00	37,500.00	37,000.00	37,250.00	33,878.93	129,973
2023-09-14	37,350.00	37,550.00	36,600.00	37,100.00	33,742.51	185,295
2023-09-13	35,800.00	37,400.00	35,700.00	37,300.00	33,924.41	291,172
2023-09-12	36,450.00	36,650.00	35,750.00	35,800.00	32,560.15	123,580
2023-09-11	35,400.00	36,450.00	35,200.00	36,150.00	32,878.48	235,906
2023-09-08	35,100.00	35,250.00	34,700.00	35,000.00	31,832.55	106,030
2023-09-07	35,700.00	35,900.00	34,900.00	35,100.00	31,923.50	127,720
2023-09-06	36,000.00	36,350.00	35,650.00	36,050.00	32,787.53	106,601
2023-09-05	36,500.00	36,500.00	35,750.00	35,950.00	32,696.58	116,270
2023-09-04	35,850.00	36,650.00	35,450.00	36,600.00	33,287.76	190,768
2023-09-01	35,350.00	35,950.00	35,050.00	35,700.00	32,469.20	178,061
2023-08-31	35,150.00	35,750.00	35,000.00	35,300.00	32,105.40	113,599
2023-08-30	35,600.00	35,800.00	34,700.00	34,800.00	31,650.65	158,745
2023-08-29	34,750.00	35,050.00	34,550.00	34,950.00	31,787.08	101,039
2023-08-28	34,000.00	34,750.00	34,000.00	34,750.00	31,605.18	85,835
2023-08-25	34,000.00	34,300.00	33,600.00	33,750.00	30,695.68	147,029
2023-08-24	34,150.00	34,650.00	33,850.00	34,300.00	31,195.90	92,068
2023-08-23	34,050.00	34,650.00	34,000.00	34,200.00	31,104.95	68,878
2023-08-22	34,450.00	34,700.00	34,000.00	34,200.00	31,104.95	87,508
2023-08-21	34,100.00	34,850.00	34,050.00	34,450.00	31,332.33	77,589
2023-08-18	33,800.00	34,400.00	33,600.00	34,100.00	31,014.00	103,858
2023-08-17	34,050.00	34,300.00	33,300.00	33,950.00	30,877.58	174,775
2023-08-16	34,900.00	34,950.00	33,950.00	34,250.00	31,150.43	150,594
2023-08-14	35,700.00	35,750.00	34,850.00	35,150.00	31,968.98	82,825
2023-08-11	35,300.00	36,000.00	35,150.00	35,450.00	32,241.83	108,065
2023-08-10	35,600.00	35,900.00	35,050.00	35,300.00	32,105.40	139,113
2023-08-09	35,900.00	36,500.00	35,650.00	36,000.00	32,742.05	139,298
2023-08-08	36,450.00	36,900.00	35,800.00	35,850.00	32,605.63	131,175
2023-08-07	35,350.00	36,750.00	35,300.00	36,450.00	33,151.33	167,691
2023-08-04	36,050.00	36,300.00	35,500.00	36,000.00	32,742.05	118,551
2023-08-03	36,500.00	36,950.00	35,700.00	35,950.00	32,696.58	214,477
2023-08-02	37,300.00	37,850.00	36,550.00	36,600.00	33,287.76	413,023

← NewerPage 13 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.