Poongsan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	44,000.00	44,350.00	42,750.00	43,100.00	39,199.52	178,915
2023-05-03	44,900.00	45,150.00	43,650.00	43,700.00	39,745.22	253,758
2023-05-02	43,300.00	46,100.00	43,300.00	45,150.00	41,063.99	763,784
2023-04-28	44,000.00	44,050.00	42,000.00	42,400.00	38,562.86	403,727
2023-04-27	43,000.00	45,000.00	42,000.00	44,150.00	40,154.49	434,717
2023-04-26	44,150.00	44,150.00	41,900.00	42,700.00	38,835.71	478,107
2023-04-25	45,500.00	45,500.00	43,150.00	44,150.00	40,154.49	505,183
2023-04-24	45,500.00	46,700.00	44,600.00	44,800.00	40,745.67	638,960
2023-04-21	45,700.00	45,700.00	43,700.00	44,800.00	40,745.67	480,962
2023-04-20	46,850.00	47,600.00	44,900.00	45,700.00	41,564.22	1,017,677
2023-04-19	43,700.00	47,400.00	43,350.00	45,100.00	41,018.52	1,481,043
2023-04-18	43,500.00	43,550.00	42,150.00	42,750.00	38,881.19	324,743
2023-04-17	41,700.00	43,650.00	41,650.00	42,800.00	38,926.66	580,903
2023-04-14	41,050.00	41,650.00	40,750.00	41,300.00	37,562.41	331,809
2023-04-13	40,600.00	41,200.00	39,700.00	40,800.00	37,107.66	393,826
2023-04-12	38,950.00	40,750.00	38,950.00	40,400.00	36,743.86	641,661
2023-04-11	37,900.00	39,250.00	37,600.00	38,850.00	35,334.13	336,943
2023-04-10	37,650.00	38,400.00	37,600.00	37,900.00	34,470.11	151,311
2023-04-07	38,000.00	38,000.00	37,250.00	37,600.00	34,197.26	118,999
2023-04-06	38,750.00	39,200.00	37,550.00	37,750.00	34,333.68	254,010
2023-04-05	38,000.00	38,400.00	37,800.00	38,100.00	34,652.01	147,161
2023-04-04	39,250.00	39,250.00	38,050.00	38,150.00	34,697.48	202,360
2023-04-03	38,250.00	39,600.00	38,200.00	38,850.00	35,334.13	416,211
2023-03-31	37,100.00	38,100.00	37,000.00	37,800.00	34,379.16	229,817
2023-03-30	37,250.00	37,300.00	36,150.00	37,100.00	33,742.51	206,140
2023-03-29	37,700.00	37,750.00	36,850.00	37,150.00	33,787.98	145,667
2023-03-28	37,000.00	37,850.00	36,750.00	37,550.00	34,151.78	250,417
2023-03-27	36,650.00	37,000.00	36,000.00	36,600.00	33,287.76	155,652
2023-03-24	37,000.00	37,000.00	35,900.00	36,350.00	33,060.38	162,574
2023-03-23	36,350.00	37,450.00	36,300.00	36,650.00	33,333.23	230,281
2023-03-22	37,350.00	37,350.00	35,850.00	36,100.00	32,833.00	189,472
2023-03-21	36,100.00	37,100.00	35,950.00	36,950.00	33,606.08	177,237
2023-03-20	35,750.00	36,350.00	35,700.00	35,800.00	32,560.15	113,480
2023-03-17	36,350.00	36,550.00	35,550.00	35,700.00	32,469.20	160,175
2023-03-16	36,800.00	37,100.00	35,700.00	36,250.00	32,969.43	219,010
2023-03-15	37,500.00	37,650.00	36,800.00	37,400.00	34,015.36	182,102
2023-03-14	38,400.00	38,650.00	36,700.00	36,800.00	33,469.66	191,556
2023-03-13	37,500.00	38,500.00	35,450.00	37,950.00	34,515.58	321,557
2023-03-10	37,600.00	38,700.00	37,200.00	38,150.00	34,697.48	288,863
2023-03-09	38,050.00	39,250.00	37,500.00	37,900.00	34,470.11	457,518
2023-03-08	37,200.00	37,400.00	36,450.00	36,950.00	33,606.08	220,291
2023-03-07	37,500.00	38,100.00	36,750.00	37,450.00	34,060.83	272,527
2023-03-06	39,000.00	39,150.00	37,200.00	37,300.00	33,924.41	519,333
2023-03-03	38,950.00	38,950.00	37,950.00	38,900.00	35,379.61	408,408
2023-03-02	37,000.00	38,950.00	37,000.00	38,550.00	35,061.28	1,134,834
2023-02-28	37,000.00	37,000.00	35,550.00	35,900.00	32,651.10	257,966
2023-02-27	35,650.00	36,500.00	35,600.00	36,350.00	33,060.38	239,282
2023-02-24	36,300.00	36,500.00	35,450.00	35,750.00	32,514.68	175,356
2023-02-23	37,300.00	37,350.00	36,250.00	36,350.00	33,060.38	219,780
2023-02-22	36,150.00	37,700.00	36,050.00	37,150.00	33,787.98	526,150
2023-02-21	35,050.00	36,400.00	34,950.00	36,400.00	33,105.86	439,945
2023-02-20	34,650.00	35,050.00	34,200.00	34,900.00	31,741.60	105,463
2023-02-17	34,150.00	34,900.00	33,950.00	34,600.00	31,468.75	109,372
2023-02-16	34,400.00	34,550.00	34,050.00	34,400.00	31,286.85	104,585
2023-02-15	34,500.00	34,500.00	33,950.00	34,050.00	30,968.53	98,758
2023-02-14	35,100.00	35,150.00	34,150.00	34,400.00	31,286.85	176,216
2023-02-13	34,950.00	34,950.00	33,550.00	34,850.00	31,696.13	208,480
2023-02-10	33,850.00	35,000.00	33,600.00	34,950.00	31,787.08	340,841
2023-02-09	35,200.00	35,350.00	33,350.00	33,700.00	30,650.20	380,101
2023-02-08	34,850.00	35,150.00	34,450.00	35,100.00	31,923.50	142,407

← NewerPage 15 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.