Poongsan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	28,050.00	28,400.00	27,900.00	28,000.00	24,713.72	95,768
2022-08-11	27,600.00	28,050.00	27,600.00	27,950.00	24,669.59	117,415
2022-08-10	27,500.00	27,850.00	27,250.00	27,450.00	24,228.27	60,436
2022-08-09	27,800.00	27,800.00	27,350.00	27,400.00	24,184.14	76,552
2022-08-08	26,950.00	27,700.00	26,900.00	27,550.00	24,316.54	120,691
2022-08-05	26,750.00	27,150.00	26,750.00	26,950.00	23,786.96	72,936
2022-08-04	27,200.00	27,250.00	26,650.00	26,700.00	23,566.30	92,687
2022-08-03	27,000.00	27,350.00	26,900.00	26,950.00	23,786.96	76,298
2022-08-02	27,950.00	27,950.00	26,950.00	27,100.00	23,919.35	145,149
2022-08-01	27,850.00	28,250.00	27,300.00	27,550.00	24,316.54	185,857
2022-07-29	26,600.00	27,700.00	26,600.00	27,700.00	24,448.93	241,576
2022-07-28	26,450.00	26,750.00	26,100.00	26,350.00	23,257.38	127,544
2022-07-27	26,450.00	26,500.00	25,850.00	26,100.00	23,036.72	100,041
2022-07-26	26,100.00	26,350.00	25,800.00	25,900.00	22,860.19	86,181
2022-07-25	25,450.00	26,350.00	25,300.00	25,900.00	22,860.19	165,219
2022-07-22	25,200.00	25,550.00	25,100.00	25,350.00	22,374.74	92,619
2022-07-21	25,300.00	25,300.00	25,050.00	25,200.00	22,242.35	57,996
2022-07-20	25,550.00	25,600.00	25,100.00	25,300.00	22,330.61	123,299
2022-07-19	24,450.00	25,300.00	24,350.00	25,250.00	22,286.48	117,450
2022-07-18	24,150.00	24,500.00	24,100.00	24,300.00	21,447.98	67,846
2022-07-15	25,000.00	25,000.00	23,850.00	23,900.00	21,094.93	125,142
2022-07-14	24,100.00	25,000.00	24,100.00	24,700.00	21,801.03	128,971
2022-07-13	24,050.00	24,200.00	23,700.00	24,050.00	21,227.32	61,105
2022-07-12	24,350.00	24,400.00	23,700.00	24,000.00	21,183.19	105,423
2022-07-11	24,750.00	25,150.00	24,150.00	24,150.00	21,315.59	123,758
2022-07-08	23,950.00	24,450.00	23,950.00	24,150.00	21,315.59	104,757
2022-07-07	23,750.00	23,850.00	23,350.00	23,750.00	20,962.53	83,827
2022-07-06	24,350.00	24,350.00	23,450.00	23,550.00	20,786.01	123,520
2022-07-05	23,900.00	24,500.00	23,800.00	24,500.00	21,624.51	74,464
2022-07-04	24,500.00	24,650.00	23,300.00	23,750.00	20,962.53	170,989
2022-07-01	24,850.00	25,150.00	24,500.00	24,600.00	21,712.77	98,110
2022-06-30	25,200.00	25,300.00	24,800.00	24,800.00	21,889.30	84,260
2022-06-29	25,300.00	25,450.00	25,150.00	25,150.00	22,198.22	55,418
2022-06-28	25,400.00	25,800.00	25,350.00	25,500.00	22,507.14	78,456
2022-06-27	25,250.00	25,550.00	24,850.00	25,300.00	22,330.61	105,627
2022-06-24	24,550.00	25,300.00	24,450.00	25,050.00	22,109.95	135,410
2022-06-23	24,950.00	25,550.00	24,600.00	24,800.00	21,889.30	119,889
2022-06-22	26,300.00	26,450.00	25,000.00	25,100.00	22,154.09	118,221
2022-06-21	26,300.00	26,500.00	25,950.00	26,150.00	23,080.85	101,793
2022-06-20	27,500.00	27,600.00	26,050.00	26,300.00	23,213.25	132,727
2022-06-17	27,300.00	27,600.00	27,050.00	27,600.00	24,360.67	144,573
2022-06-16	28,000.00	28,400.00	27,800.00	27,850.00	24,581.33	98,300
2022-06-15	28,700.00	28,900.00	27,800.00	27,800.00	24,537.20	141,200
2022-06-14	28,850.00	29,150.00	28,400.00	28,700.00	25,331.57	167,303
2022-06-13	30,300.00	30,350.00	29,350.00	29,400.00	25,949.41	155,009
2022-06-10	30,500.00	30,750.00	30,250.00	30,700.00	27,096.83	99,251
2022-06-09	30,600.00	31,100.00	30,300.00	30,900.00	27,273.36	176,385
2022-06-08	30,750.00	31,050.00	30,600.00	30,600.00	27,008.57	108,929
2022-06-07	30,850.00	31,400.00	30,650.00	30,850.00	27,229.23	164,337
2022-06-03	30,700.00	30,950.00	30,650.00	30,900.00	27,273.36	144,002
2022-06-02	30,500.00	30,500.00	30,050.00	30,300.00	26,743.78	86,606
2022-05-31	30,700.00	30,950.00	30,300.00	30,500.00	26,920.30	183,934
2022-05-30	31,900.00	32,450.00	30,500.00	30,500.00	26,920.30	608,697
2022-05-27	30,050.00	30,300.00	29,850.00	30,000.00	26,478.99	81,637
2022-05-26	30,000.00	30,450.00	29,750.00	30,050.00	26,523.12	84,028
2022-05-25	29,700.00	30,250.00	29,700.00	30,100.00	26,567.25	105,553
2022-05-24	29,700.00	29,900.00	29,500.00	29,600.00	26,125.93	60,127
2022-05-23	29,600.00	29,850.00	29,500.00	29,750.00	26,258.33	81,738
2022-05-20	29,150.00	29,500.00	29,100.00	29,500.00	26,037.67	65,176
2022-05-19	29,350.00	29,350.00	28,900.00	29,100.00	25,684.62	151,563

← NewerPage 18 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.