Poongsan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	30,300.00	30,600.00	29,700.00	29,800.00	26,302.46	94,556
2022-05-17	29,600.00	30,300.00	29,600.00	30,250.00	26,699.65	77,292
2022-05-16	29,950.00	30,000.00	29,600.00	29,650.00	26,170.07	79,218
2022-05-13	29,100.00	29,800.00	29,100.00	29,800.00	26,302.46	92,953
2022-05-12	29,150.00	29,650.00	28,950.00	29,050.00	25,640.49	103,509
2022-05-11	29,600.00	29,750.00	29,250.00	29,350.00	25,905.28	120,936
2022-05-10	29,550.00	29,600.00	28,850.00	29,550.00	26,081.80	179,400
2022-05-09	30,900.00	30,900.00	29,900.00	29,950.00	26,434.86	167,715
2022-05-06	31,500.00	31,550.00	30,700.00	30,900.00	27,273.36	185,628
2022-05-04	32,150.00	32,150.00	31,850.00	31,850.00	28,111.86	73,664
2022-05-03	32,400.00	32,400.00	32,000.00	32,100.00	28,332.52	65,530
2022-05-02	31,700.00	32,650.00	31,650.00	32,450.00	28,641.44	110,409
2022-04-29	32,300.00	32,300.00	31,800.00	32,000.00	28,244.25	98,267
2022-04-28	31,500.00	32,400.00	31,300.00	32,400.00	28,597.31	153,113
2022-04-27	31,600.00	31,600.00	31,150.00	31,450.00	27,758.81	125,001
2022-04-26	32,800.00	32,850.00	31,700.00	32,000.00	28,244.25	207,285
2022-04-25	33,050.00	33,250.00	32,700.00	32,800.00	28,950.36	106,881
2022-04-22	33,500.00	33,600.00	32,850.00	33,450.00	29,524.07	104,802
2022-04-21	33,900.00	33,900.00	33,650.00	33,750.00	29,788.86	78,370
2022-04-20	33,700.00	33,900.00	33,250.00	33,800.00	29,832.99	119,639
2022-04-19	33,500.00	33,750.00	33,400.00	33,700.00	29,744.73	143,846
2022-04-18	33,400.00	33,500.00	33,050.00	33,450.00	29,524.07	67,049
2022-04-15	33,250.00	33,500.00	33,100.00	33,400.00	29,479.94	106,787
2022-04-14	32,750.00	33,500.00	32,700.00	33,400.00	29,479.94	204,095
2022-04-13	32,250.00	32,600.00	32,100.00	32,550.00	28,729.70	90,427
2022-04-12	32,300.00	32,300.00	31,750.00	32,000.00	28,244.25	83,469
2022-04-11	32,200.00	32,600.00	31,950.00	32,500.00	28,685.57	73,099
2022-04-08	32,400.00	32,400.00	31,600.00	32,200.00	28,420.78	102,364
2022-04-07	33,150.00	33,200.00	32,050.00	32,100.00	28,332.52	194,345
2022-04-06	33,200.00	33,350.00	32,950.00	33,300.00	29,391.68	106,365
2022-04-05	33,050.00	33,500.00	32,850.00	33,150.00	29,259.28	197,001
2022-04-04	33,100.00	33,200.00	32,750.00	32,900.00	29,038.62	89,641
2022-04-01	33,300.00	33,450.00	33,000.00	33,100.00	29,215.15	100,858
2022-03-31	33,000.00	33,300.00	32,900.00	33,200.00	29,303.41	68,992
2022-03-30	33,600.00	33,800.00	32,900.00	33,000.00	29,126.89	129,482
2022-03-29	33,950.00	33,950.00	33,500.00	33,600.00	29,656.47	113,237
2022-03-28	33,550.00	33,850.00	33,000.00	33,700.00	29,744.73	134,962
2022-03-25	33,800.00	33,800.00	33,400.00	33,650.00	29,700.60	108,697
2022-03-24	33,500.00	33,950.00	33,350.00	33,800.00	29,832.99	122,016
2022-03-23	33,300.00	33,900.00	33,000.00	33,550.00	29,612.33	185,718
2022-03-22	32,350.00	33,450.00	32,350.00	32,900.00	29,038.62	163,980
2022-03-21	32,550.00	32,750.00	32,250.00	32,650.00	28,817.97	154,360
2022-03-18	32,400.00	32,450.00	31,900.00	32,450.00	28,641.44	136,535
2022-03-17	32,450.00	32,850.00	31,850.00	31,950.00	28,200.12	197,660
2022-03-16	32,550.00	32,550.00	32,050.00	32,350.00	28,553.18	108,116
2022-03-15	33,600.00	33,600.00	32,200.00	32,250.00	28,464.91	240,702
2022-03-14	33,050.00	34,300.00	32,850.00	33,600.00	29,656.47	420,323
2022-03-11	32,650.00	32,900.00	32,300.00	32,800.00	28,950.36	163,321
2022-03-10	32,600.00	32,800.00	31,600.00	32,650.00	28,817.97	375,898
2022-03-08	34,900.00	35,100.00	33,000.00	33,200.00	29,303.41	525,658
2022-03-07	35,250.00	36,000.00	34,950.00	35,500.00	31,333.47	904,740
2022-03-04	33,150.00	34,400.00	33,100.00	34,300.00	30,274.31	543,113
2022-03-03	33,650.00	33,700.00	32,650.00	32,850.00	28,994.49	199,092
2022-03-02	32,250.00	34,000.00	32,150.00	33,200.00	29,303.41	454,012
2022-02-28	31,700.00	32,350.00	31,600.00	31,800.00	28,067.73	144,852
2022-02-25	31,800.00	31,900.00	31,350.00	31,600.00	27,891.20	140,272
2022-02-24	31,900.00	31,950.00	31,200.00	31,700.00	27,979.46	154,807
2022-02-23	31,250.00	32,350.00	31,050.00	31,950.00	28,200.12	193,306
2022-02-22	31,450.00	31,450.00	30,850.00	30,950.00	27,317.49	134,064
2022-02-21	31,700.00	31,750.00	31,150.00	31,500.00	27,802.94	99,375

← NewerPage 19 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.