Poongsan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	30,200.00	30,200.00	29,350.00	29,750.00	26,258.33	169,780
2022-11-11	29,200.00	30,200.00	28,550.00	29,800.00	26,302.46	455,355
2022-11-10	27,800.00	28,650.00	27,800.00	28,400.00	25,066.78	117,965
2022-11-09	27,750.00	28,350.00	27,650.00	28,250.00	24,934.38	145,792
2022-11-08	27,150.00	27,650.00	27,150.00	27,550.00	24,316.54	87,190
2022-11-07	27,000.00	27,650.00	26,900.00	27,050.00	23,875.22	141,256
2022-11-04	26,450.00	26,750.00	26,000.00	26,750.00	23,610.43	64,745
2022-11-03	26,500.00	26,800.00	26,350.00	26,600.00	23,478.04	57,647
2022-11-02	26,400.00	27,100.00	26,300.00	26,800.00	23,654.56	102,265
2022-11-01	26,100.00	26,750.00	25,900.00	26,550.00	23,433.90	75,836
2022-10-31	26,650.00	26,650.00	25,600.00	26,100.00	23,036.72	170,445
2022-10-28	26,650.00	27,500.00	26,350.00	26,500.00	23,389.77	136,140
2022-10-27	26,500.00	27,150.00	26,400.00	26,800.00	23,654.56	147,890
2022-10-26	26,850.00	27,000.00	26,400.00	26,550.00	23,433.90	53,555
2022-10-25	27,050.00	27,200.00	26,700.00	26,800.00	23,654.56	47,471
2022-10-24	27,300.00	27,650.00	27,000.00	27,050.00	23,875.22	68,665
2022-10-21	27,050.00	27,500.00	26,750.00	27,050.00	23,875.22	78,278
2022-10-20	26,850.00	27,200.00	26,700.00	27,200.00	24,007.62	47,324
2022-10-19	27,050.00	27,400.00	26,800.00	26,900.00	23,742.83	61,801
2022-10-18	27,400.00	27,600.00	26,950.00	27,300.00	24,095.88	63,450
2022-10-17	26,300.00	27,300.00	25,850.00	27,200.00	24,007.62	86,740
2022-10-14	26,500.00	26,800.00	26,250.00	26,700.00	23,566.30	87,897
2022-10-13	26,450.00	26,750.00	25,850.00	25,850.00	22,816.06	76,259
2022-10-12	25,900.00	26,900.00	25,400.00	26,800.00	23,654.56	78,142
2022-10-11	26,150.00	27,100.00	25,950.00	26,250.00	23,169.11	119,435
2022-10-07	26,550.00	26,750.00	26,200.00	26,400.00	23,301.51	112,965
2022-10-06	27,350.00	27,450.00	26,200.00	26,950.00	23,786.96	160,909
2022-10-05	28,100.00	28,100.00	26,550.00	26,650.00	23,522.17	390,862
2022-10-04	24,850.00	26,450.00	24,750.00	26,400.00	23,301.51	243,467
2022-09-30	23,850.00	24,500.00	23,700.00	24,300.00	21,447.98	125,399
2022-09-29	24,800.00	25,000.00	24,150.00	24,250.00	21,403.85	113,800
2022-09-28	25,250.00	25,250.00	24,150.00	24,350.00	21,492.11	152,710
2022-09-27	26,050.00	26,150.00	24,900.00	25,400.00	22,418.88	158,707
2022-09-26	27,500.00	27,550.00	25,750.00	25,950.00	22,904.32	214,088
2022-09-23	27,350.00	28,600.00	27,300.00	27,700.00	24,448.93	242,879
2022-09-22	26,900.00	27,300.00	26,650.00	27,150.00	23,963.48	131,382
2022-09-21	26,900.00	27,600.00	26,650.00	27,200.00	24,007.62	119,039
2022-09-20	26,300.00	27,200.00	26,300.00	27,050.00	23,875.22	152,211
2022-09-19	26,650.00	27,000.00	26,250.00	26,350.00	23,257.38	134,353
2022-09-16	27,700.00	27,800.00	26,700.00	26,900.00	23,742.83	211,911
2022-09-15	27,750.00	28,200.00	27,750.00	27,900.00	24,625.46	149,200
2022-09-14	27,800.00	27,900.00	27,400.00	27,750.00	24,493.06	229,172
2022-09-13	28,700.00	28,850.00	28,150.00	28,450.00	25,110.91	405,572
2022-09-08	29,050.00	29,300.00	27,600.00	28,500.00	25,155.04	1,148,812
2022-09-07	31,150.00	32,300.00	30,450.00	30,450.00	26,876.17	690,379
2022-09-06	31,650.00	32,000.00	31,000.00	31,100.00	27,449.88	373,245
2022-09-05	29,800.00	33,000.00	29,700.00	31,600.00	27,891.20	1,373,977
2022-09-02	29,700.00	29,950.00	29,100.00	29,300.00	25,861.14	135,926
2022-09-01	30,550.00	31,150.00	29,600.00	29,650.00	26,170.07	299,055
2022-08-31	30,000.00	31,500.00	29,750.00	31,050.00	27,405.75	321,565
2022-08-30	29,450.00	30,650.00	29,400.00	30,150.00	26,611.38	346,524
2022-08-29	28,650.00	29,300.00	28,500.00	29,050.00	25,640.49	101,416
2022-08-26	29,500.00	29,600.00	29,050.00	29,350.00	25,905.28	119,926
2022-08-25	29,000.00	29,450.00	28,800.00	29,350.00	25,905.28	114,555
2022-08-24	28,100.00	29,250.00	28,100.00	28,800.00	25,419.83	143,246
2022-08-23	28,550.00	28,750.00	28,100.00	28,100.00	24,801.99	115,163
2022-08-22	28,450.00	29,150.00	28,400.00	28,850.00	25,463.96	265,469
2022-08-19	27,750.00	28,450.00	27,400.00	28,400.00	25,066.78	195,668
2022-08-18	27,500.00	27,500.00	27,000.00	27,400.00	24,184.14	64,888
2022-08-17	27,700.00	28,000.00	27,300.00	27,450.00	24,228.27	89,143

← NewerPage 17 of 21 · 1,229 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.