Poongsan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34,850.00	35,150.00	34,450.00	35,100.00	31,923.50	142,407
2023-02-07	34,850.00	35,000.00	34,450.00	34,800.00	31,650.65	114,347
2023-02-06	34,400.00	35,150.00	34,400.00	34,800.00	31,650.65	141,569
2023-02-03	35,500.00	35,750.00	34,650.00	34,900.00	31,741.60	269,009
2023-02-02	36,100.00	36,500.00	35,150.00	35,750.00	32,514.68	218,778
2023-02-01	36,000.00	36,100.00	35,650.00	36,050.00	32,787.53	113,297
2023-01-31	35,750.00	36,100.00	35,300.00	36,050.00	32,787.53	169,115
2023-01-30	35,950.00	36,150.00	35,200.00	35,750.00	32,514.68	164,959
2023-01-27	35,250.00	36,100.00	34,950.00	35,900.00	32,651.10	237,100
2023-01-26	35,450.00	35,500.00	34,750.00	35,200.00	32,014.45	191,291
2023-01-25	35,050.00	35,600.00	34,900.00	35,450.00	32,241.83	305,221
2023-01-20	34,650.00	34,650.00	34,000.00	34,350.00	31,241.38	112,635
2023-01-19	34,400.00	34,800.00	34,000.00	34,550.00	31,423.28	130,698
2023-01-18	34,650.00	35,100.00	33,900.00	34,400.00	31,286.85	214,985
2023-01-17	34,150.00	34,400.00	33,600.00	33,900.00	30,832.10	108,491
2023-01-16	34,350.00	34,600.00	33,900.00	34,050.00	30,968.53	169,792
2023-01-13	33,100.00	34,350.00	33,100.00	33,900.00	30,832.10	256,254
2023-01-12	33,050.00	33,800.00	33,050.00	33,050.00	30,059.02	154,711
2023-01-11	33,200.00	34,000.00	32,150.00	32,750.00	29,786.17	285,213
2023-01-10	33,750.00	33,850.00	32,650.00	33,100.00	30,104.50	161,520
2023-01-09	32,550.00	33,950.00	32,100.00	33,750.00	30,695.68	254,561
2023-01-06	31,550.00	32,250.00	31,300.00	31,950.00	29,058.57	166,988
2023-01-05	31,900.00	32,100.00	31,000.00	31,300.00	28,467.40	202,078
2023-01-04	31,750.00	32,100.00	31,050.00	31,550.00	28,694.77	148,101
2023-01-03	32,950.00	33,000.00	30,950.00	32,100.00	29,195.00	264,257
2023-01-02	33,650.00	33,650.00	32,550.00	32,950.00	29,968.07	173,924
2022-12-29	33,800.00	34,100.00	32,700.00	33,650.00	30,604.73	180,108
2022-12-28	33,200.00	34,750.00	33,200.00	34,100.00	31,014.00	300,037
2022-12-27	33,200.00	33,950.00	32,900.00	33,850.00	29,877.12	258,845
2022-12-26	33,000.00	33,450.00	32,700.00	32,900.00	29,038.62	145,413
2022-12-23	32,250.00	33,200.00	32,200.00	32,900.00	29,038.62	149,160
2022-12-22	33,400.00	33,450.00	32,700.00	32,900.00	29,038.62	93,742
2022-12-21	33,100.00	33,350.00	32,600.00	33,150.00	29,259.28	132,095
2022-12-20	32,600.00	33,350.00	32,600.00	33,000.00	29,126.89	140,178
2022-12-19	33,200.00	33,450.00	32,900.00	33,000.00	29,126.89	114,018
2022-12-16	32,300.00	33,550.00	32,050.00	33,250.00	29,347.54	390,187
2022-12-15	31,250.00	32,650.00	31,200.00	32,400.00	28,597.31	311,486
2022-12-14	31,450.00	31,600.00	30,950.00	31,150.00	27,494.02	60,936
2022-12-13	31,750.00	31,800.00	31,200.00	31,250.00	27,582.28	90,965
2022-12-12	31,100.00	31,900.00	30,750.00	31,550.00	27,847.07	129,048
2022-12-09	31,050.00	31,700.00	30,450.00	31,200.00	27,538.15	141,441
2022-12-08	30,500.00	30,900.00	30,050.00	30,700.00	27,096.83	108,819
2022-12-07	30,200.00	31,350.00	29,950.00	30,800.00	27,185.09	118,699
2022-12-06	31,550.00	31,550.00	30,200.00	30,450.00	26,876.17	134,391
2022-12-05	30,500.00	32,000.00	30,350.00	31,850.00	28,111.86	301,859
2022-12-02	30,550.00	30,750.00	30,250.00	30,400.00	26,832.04	91,752
2022-12-01	30,850.00	31,050.00	30,500.00	30,550.00	26,964.44	77,082
2022-11-30	30,400.00	30,850.00	30,200.00	30,400.00	26,832.04	79,357
2022-11-29	30,400.00	30,500.00	30,050.00	30,300.00	26,743.78	76,616
2022-11-28	30,500.00	30,700.00	30,050.00	30,400.00	26,832.04	187,809
2022-11-25	29,500.00	30,150.00	29,350.00	30,050.00	26,523.12	62,219
2022-11-24	29,650.00	29,700.00	29,250.00	29,500.00	26,037.67	51,543
2022-11-23	29,500.00	29,850.00	29,400.00	29,550.00	26,081.80	58,067
2022-11-22	29,050.00	29,500.00	29,000.00	29,450.00	25,993.54	53,499
2022-11-21	29,800.00	30,000.00	28,900.00	29,050.00	25,640.49	104,150
2022-11-18	29,700.00	29,950.00	29,450.00	29,750.00	26,258.33	87,761
2022-11-17	30,100.00	30,400.00	29,600.00	29,850.00	26,346.59	69,660
2022-11-16	30,000.00	30,450.00	29,800.00	30,150.00	26,611.38	115,599
2022-11-15	29,700.00	30,100.00	29,400.00	30,000.00	26,478.99	121,462
2022-11-14	30,200.00	30,200.00	29,350.00	29,750.00	26,258.33	169,780

← NewerPage 16 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.