Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 37,800.00 | 37,900.00 | 36,700.00 | 36,950.00 | 33,606.08 | 232,381 |
| 2023-07-31 | 38,250.00 | 38,350.00 | 37,050.00 | 37,500.00 | 34,106.31 | 346,150 |
| 2023-07-28 | 38,800.00 | 39,050.00 | 38,000.00 | 38,150.00 | 34,697.48 | 159,604 |
| 2023-07-27 | 39,050.00 | 40,300.00 | 38,850.00 | 39,050.00 | 35,516.03 | 153,134 |
| 2023-07-26 | 41,550.00 | 42,000.00 | 38,800.00 | 38,850.00 | 35,334.13 | 325,329 |
| 2023-07-25 | 40,000.00 | 41,450.00 | 39,350.00 | 41,150.00 | 37,425.99 | 194,481 |
| 2023-07-24 | 39,950.00 | 40,300.00 | 38,850.00 | 39,600.00 | 36,016.26 | 138,103 |
| 2023-07-21 | 40,600.00 | 40,650.00 | 39,900.00 | 40,100.00 | 36,471.01 | 90,253 |
| 2023-07-20 | 39,850.00 | 40,950.00 | 39,700.00 | 40,800.00 | 37,107.66 | 140,230 |
| 2023-07-19 | 40,850.00 | 40,950.00 | 39,850.00 | 39,900.00 | 36,289.11 | 171,310 |
| 2023-07-18 | 40,800.00 | 41,000.00 | 40,400.00 | 40,650.00 | 36,971.24 | 107,777 |
| 2023-07-17 | 42,300.00 | 42,300.00 | 40,550.00 | 40,700.00 | 37,016.71 | 249,472 |
| 2023-07-14 | 42,300.00 | 43,000.00 | 41,600.00 | 42,600.00 | 38,744.76 | 173,365 |
| 2023-07-13 | 42,650.00 | 43,200.00 | 41,800.00 | 41,950.00 | 38,153.59 | 210,134 |
| 2023-07-12 | 41,400.00 | 43,550.00 | 41,250.00 | 42,450.00 | 38,608.34 | 342,629 |
| 2023-07-11 | 40,550.00 | 41,300.00 | 40,250.00 | 40,850.00 | 37,153.14 | 151,639 |
| 2023-07-10 | 40,450.00 | 40,850.00 | 40,050.00 | 40,150.00 | 36,516.49 | 114,892 |
| 2023-07-07 | 40,100.00 | 40,350.00 | 39,550.00 | 40,000.00 | 36,380.06 | 146,629 |
| 2023-07-06 | 41,300.00 | 41,300.00 | 39,850.00 | 40,150.00 | 36,516.49 | 203,859 |
| 2023-07-05 | 42,050.00 | 42,050.00 | 40,900.00 | 41,350.00 | 37,607.89 | 173,603 |
| 2023-07-04 | 43,500.00 | 43,500.00 | 41,700.00 | 41,850.00 | 38,062.64 | 222,431 |
| 2023-07-03 | 43,650.00 | 43,750.00 | 42,750.00 | 43,450.00 | 39,517.84 | 127,840 |
| 2023-06-30 | 42,800.00 | 43,700.00 | 42,800.00 | 43,400.00 | 39,472.37 | 91,594 |
| 2023-06-29 | 43,350.00 | 43,650.00 | 42,750.00 | 42,800.00 | 38,926.66 | 95,625 |
| 2023-06-28 | 43,550.00 | 43,750.00 | 43,300.00 | 43,400.00 | 39,472.37 | 97,603 |
| 2023-06-27 | 44,050.00 | 44,550.00 | 43,200.00 | 43,500.00 | 39,563.32 | 202,922 |
| 2023-06-26 | 44,550.00 | 45,250.00 | 44,000.00 | 44,050.00 | 40,063.54 | 159,591 |
| 2023-06-23 | 44,500.00 | 44,850.00 | 44,000.00 | 44,650.00 | 40,609.24 | 219,748 |
| 2023-06-22 | 44,000.00 | 44,850.00 | 43,800.00 | 44,400.00 | 40,381.87 | 211,482 |
| 2023-06-21 | 43,900.00 | 44,450.00 | 43,400.00 | 43,950.00 | 39,972.59 | 227,209 |
| 2023-06-20 | 43,600.00 | 44,000.00 | 43,000.00 | 43,900.00 | 39,927.12 | 279,457 |
| 2023-06-19 | 41,350.00 | 43,750.00 | 41,350.00 | 43,550.00 | 39,608.79 | 476,496 |
| 2023-06-16 | 41,650.00 | 42,350.00 | 41,200.00 | 41,650.00 | 37,880.74 | 168,254 |
| 2023-06-15 | 42,400.00 | 42,450.00 | 40,950.00 | 41,300.00 | 37,562.41 | 177,019 |
| 2023-06-14 | 41,300.00 | 42,500.00 | 41,150.00 | 42,300.00 | 38,471.91 | 403,206 |
| 2023-06-13 | 41,350.00 | 41,350.00 | 40,600.00 | 40,900.00 | 37,198.61 | 149,553 |
| 2023-06-12 | 41,650.00 | 41,850.00 | 41,050.00 | 41,350.00 | 37,607.89 | 120,667 |
| 2023-06-09 | 41,900.00 | 41,900.00 | 41,150.00 | 41,500.00 | 37,744.31 | 134,695 |
| 2023-06-08 | 41,400.00 | 42,200.00 | 41,100.00 | 41,500.00 | 37,744.31 | 187,435 |
| 2023-06-07 | 41,850.00 | 41,850.00 | 40,850.00 | 41,350.00 | 37,607.89 | 148,015 |
| 2023-06-05 | 40,700.00 | 41,400.00 | 40,550.00 | 41,350.00 | 37,607.89 | 330,216 |
| 2023-06-02 | 39,750.00 | 40,450.00 | 39,350.00 | 40,300.00 | 36,652.91 | 150,603 |
| 2023-06-01 | 39,150.00 | 39,600.00 | 38,850.00 | 39,550.00 | 35,970.78 | 163,851 |
| 2023-05-31 | 39,150.00 | 39,800.00 | 38,950.00 | 39,200.00 | 35,652.46 | 194,227 |
| 2023-05-30 | 39,500.00 | 39,550.00 | 38,700.00 | 39,200.00 | 35,652.46 | 210,679 |
| 2023-05-26 | 39,500.00 | 39,750.00 | 39,000.00 | 39,350.00 | 35,788.88 | 191,469 |
| 2023-05-25 | 40,300.00 | 40,450.00 | 39,100.00 | 39,300.00 | 35,743.41 | 293,486 |
| 2023-05-24 | 40,550.00 | 40,750.00 | 40,100.00 | 40,500.00 | 36,834.81 | 204,360 |
| 2023-05-23 | 41,150.00 | 41,250.00 | 40,350.00 | 40,550.00 | 36,880.29 | 152,176 |
| 2023-05-22 | 40,950.00 | 41,050.00 | 40,450.00 | 41,050.00 | 37,335.04 | 127,303 |
| 2023-05-19 | 40,600.00 | 41,150.00 | 40,250.00 | 40,900.00 | 37,198.61 | 203,715 |
| 2023-05-18 | 40,050.00 | 40,650.00 | 39,950.00 | 40,300.00 | 36,652.91 | 142,244 |
| 2023-05-17 | 39,600.00 | 40,000.00 | 39,250.00 | 39,900.00 | 36,289.11 | 264,675 |
| 2023-05-16 | 40,700.00 | 40,700.00 | 39,800.00 | 40,050.00 | 36,425.54 | 174,689 |
| 2023-05-15 | 40,900.00 | 41,250.00 | 40,050.00 | 40,650.00 | 36,971.24 | 276,550 |
| 2023-05-12 | 41,900.00 | 41,950.00 | 40,550.00 | 41,350.00 | 37,607.89 | 154,009 |
| 2023-05-11 | 42,050.00 | 42,700.00 | 41,950.00 | 42,050.00 | 38,244.54 | 163,511 |
| 2023-05-10 | 42,000.00 | 42,600.00 | 41,250.00 | 41,650.00 | 37,880.74 | 176,353 |
| 2023-05-09 | 43,500.00 | 43,500.00 | 41,550.00 | 41,900.00 | 38,108.11 | 262,739 |
| 2023-05-08 | 43,350.00 | 43,750.00 | 42,900.00 | 43,100.00 | 39,199.52 | 186,303 |
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.