Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 61,400.00 | 61,700.00 | 59,500.00 | 60,000.00 | 60,000.00 | 77,416 |
| 2026-07-16 | 62,500.00 | 63,200.00 | 60,500.00 | 62,100.00 | 62,100.00 | 61,483 |
| 2026-07-15 | 62,000.00 | 64,300.00 | 61,900.00 | 62,400.00 | 62,400.00 | 71,098 |
| 2026-07-14 | 62,600.00 | 62,800.00 | 60,100.00 | 60,700.00 | 60,700.00 | 101,883 |
| 2026-07-13 | 65,200.00 | 67,400.00 | 61,800.00 | 62,800.00 | 62,800.00 | 111,405 |
| 2026-07-10 | 61,200.00 | 66,500.00 | 61,200.00 | 65,100.00 | 65,100.00 | 147,790 |
| 2026-07-09 | 61,200.00 | 63,400.00 | 60,000.00 | 61,500.00 | 61,500.00 | 114,142 |
| 2026-07-08 | 64,100.00 | 65,700.00 | 61,500.00 | 62,500.00 | 62,500.00 | 98,139 |
| 2026-07-07 | 67,000.00 | 67,700.00 | 64,100.00 | 65,900.00 | 65,900.00 | 96,556 |
| 2026-07-06 | 67,300.00 | 69,200.00 | 66,600.00 | 68,800.00 | 68,800.00 | 121,660 |
| 2026-07-03 | 65,900.00 | 67,000.00 | 63,600.00 | 66,800.00 | 66,800.00 | 80,282 |
| 2026-07-02 | 65,200.00 | 67,200.00 | 63,300.00 | 65,600.00 | 65,600.00 | 98,623 |
| 2026-07-01 | 65,000.00 | 67,200.00 | 64,000.00 | 66,100.00 | 66,100.00 | 110,669 |
| 2026-06-30 | 67,300.00 | 67,900.00 | 64,400.00 | 64,400.00 | 64,400.00 | 87,856 |
| 2026-06-29 | 61,600.00 | 67,900.00 | 61,600.00 | 67,800.00 | 67,800.00 | 120,287 |
| 2026-06-26 | 67,400.00 | 67,400.00 | 61,400.00 | 63,200.00 | 63,200.00 | 143,208 |
| 2026-06-25 | 68,000.00 | 70,200.00 | 66,100.00 | 66,100.00 | 66,100.00 | 93,622 |
| 2026-06-24 | 65,000.00 | 69,700.00 | 64,500.00 | 68,600.00 | 68,600.00 | 136,817 |
| 2026-06-23 | 68,500.00 | 70,500.00 | 65,500.00 | 65,900.00 | 65,900.00 | 119,671 |
| 2026-06-22 | 70,300.00 | 71,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | 85,827 |
| 2026-06-19 | 71,900.00 | 72,800.00 | 69,500.00 | 71,000.00 | 71,000.00 | 113,386 |
| 2026-06-18 | 76,500.00 | 76,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | 85,237 |
| 2026-06-17 | 78,100.00 | 78,700.00 | 75,200.00 | 76,100.00 | 76,100.00 | 101,535 |
| 2026-06-16 | 77,600.00 | 83,100.00 | 77,200.00 | 78,100.00 | 78,100.00 | 253,375 |
| 2026-06-15 | 75,300.00 | 76,300.00 | 73,900.00 | 75,500.00 | 75,500.00 | 132,979 |
| 2026-06-12 | 71,100.00 | 76,000.00 | 70,100.00 | 73,900.00 | 73,900.00 | 315,719 |
| 2026-06-11 | 69,000.00 | 70,500.00 | 67,400.00 | 69,900.00 | 69,900.00 | 198,804 |
| 2026-06-10 | 70,300.00 | 71,700.00 | 67,900.00 | 70,100.00 | 70,100.00 | 134,950 |
| 2026-06-09 | 67,100.00 | 70,900.00 | 67,100.00 | 69,100.00 | 69,100.00 | 164,597 |
| 2026-06-08 | 67,000.00 | 69,300.00 | 66,400.00 | 67,800.00 | 67,800.00 | 166,285 |
| 2026-06-05 | 72,300.00 | 74,000.00 | 70,800.00 | 72,300.00 | 72,300.00 | 102,318 |
| 2026-06-04 | 72,700.00 | 75,700.00 | 72,700.00 | 74,000.00 | 74,000.00 | 121,009 |
| 2026-06-02 | 75,700.00 | 76,300.00 | 73,900.00 | 74,600.00 | 74,600.00 | 218,307 |
| 2026-06-01 | 78,000.00 | 80,800.00 | 75,100.00 | 77,500.00 | 77,500.00 | 250,413 |
| 2026-05-29 | 82,200.00 | 82,900.00 | 78,800.00 | 80,200.00 | 80,200.00 | 190,488 |
| 2026-05-28 | 83,400.00 | 84,100.00 | 79,900.00 | 82,500.00 | 82,500.00 | 143,919 |
| 2026-05-27 | 87,200.00 | 87,300.00 | 83,500.00 | 83,800.00 | 83,800.00 | 148,262 |
| 2026-05-26 | 89,200.00 | 89,500.00 | 87,100.00 | 87,900.00 | 87,900.00 | 130,340 |
| 2026-05-22 | 86,000.00 | 88,800.00 | 86,000.00 | 88,000.00 | 88,000.00 | 94,542 |
| 2026-05-21 | 85,000.00 | 86,400.00 | 85,000.00 | 85,500.00 | 85,500.00 | 113,774 |
| 2026-05-20 | 86,000.00 | 86,800.00 | 82,100.00 | 84,500.00 | 84,500.00 | 143,361 |
| 2026-05-19 | 85,800.00 | 89,100.00 | 84,500.00 | 86,700.00 | 86,700.00 | 172,109 |
| 2026-05-18 | 86,600.00 | 87,700.00 | 82,200.00 | 86,000.00 | 86,000.00 | 152,882 |
| 2026-05-15 | 92,800.00 | 92,800.00 | 86,000.00 | 87,700.00 | 87,700.00 | 273,772 |
| 2026-05-14 | 91,000.00 | 92,800.00 | 90,400.00 | 92,800.00 | 92,800.00 | 146,221 |
| 2026-05-13 | 91,600.00 | 93,200.00 | 89,500.00 | 90,800.00 | 90,800.00 | 143,274 |
| 2026-05-12 | 94,000.00 | 95,300.00 | 90,300.00 | 92,100.00 | 92,100.00 | 200,296 |
| 2026-05-11 | 94,300.00 | 94,600.00 | 93,000.00 | 93,200.00 | 93,200.00 | 194,957 |
| 2026-05-08 | 96,600.00 | 97,800.00 | 94,200.00 | 95,000.00 | 95,000.00 | 141,007 |
| 2026-05-07 | 99,000.00 | 99,000.00 | 95,600.00 | 96,500.00 | 96,500.00 | 246,498 |
| 2026-05-06 | 99,900.00 | 100,200.00 | 98,100.00 | 99,300.00 | 99,300.00 | 251,937 |
| 2026-05-04 | 100,800.00 | 104,000.00 | 99,600.00 | 100,300.00 | 100,300.00 | 357,179 |
| 2026-04-30 | 102,000.00 | 103,400.00 | 99,100.00 | 99,200.00 | 99,200.00 | 281,800 |
| 2026-04-29 | 101,200.00 | 102,300.00 | 100,300.00 | 102,000.00 | 102,000.00 | 176,229 |
| 2026-04-28 | 100,600.00 | 102,400.00 | 100,100.00 | 101,800.00 | 101,800.00 | 177,441 |
| 2026-04-27 | 102,000.00 | 102,300.00 | 100,600.00 | 100,600.00 | 100,600.00 | 122,498 |
| 2026-04-24 | 100,000.00 | 101,200.00 | 100,000.00 | 100,500.00 | 100,500.00 | 134,857 |
| 2026-04-23 | 101,300.00 | 101,300.00 | 98,700.00 | 99,700.00 | 99,700.00 | 212,140 |
| 2026-04-22 | 100,100.00 | 101,600.00 | 99,700.00 | 101,400.00 | 101,400.00 | 187,707 |
| 2026-04-21 | 101,100.00 | 101,100.00 | 99,700.00 | 99,900.00 | 99,900.00 | 145,874 |
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.