Poongsan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	32,100.00	32,150.00	31,400.00	31,650.00	27,935.33	137,356
2022-02-17	31,450.00	32,550.00	31,400.00	31,850.00	28,111.86	296,094
2022-02-16	32,050.00	32,050.00	30,900.00	31,350.00	27,670.54	300,719
2022-02-15	33,300.00	33,500.00	32,050.00	32,150.00	28,376.65	392,464
2022-02-14	31,300.00	33,650.00	30,750.00	32,650.00	28,817.97	651,162
2022-02-11	30,800.00	31,900.00	30,500.00	31,200.00	27,538.15	181,858
2022-02-10	32,300.00	32,350.00	30,800.00	30,950.00	27,317.49	160,388
2022-02-09	31,300.00	32,200.00	31,300.00	31,650.00	27,935.33	149,660
2022-02-08	30,950.00	31,650.00	30,650.00	31,050.00	27,405.75	88,461
2022-02-07	31,100.00	31,250.00	30,700.00	31,100.00	27,449.88	92,634
2022-02-04	30,500.00	31,150.00	30,400.00	31,000.00	27,361.62	98,744
2022-02-03	30,200.00	31,100.00	30,100.00	30,700.00	27,096.83	138,757
2022-01-28	28,800.00	29,600.00	28,450.00	29,600.00	26,125.93	142,097
2022-01-27	29,950.00	30,050.00	28,750.00	28,750.00	25,375.70	134,190
2022-01-26	29,900.00	30,400.00	29,650.00	29,650.00	26,170.07	136,271
2022-01-25	30,950.00	31,000.00	29,950.00	29,950.00	26,434.86	172,437
2022-01-24	32,000.00	32,350.00	31,000.00	31,100.00	27,449.88	160,848
2022-01-21	32,900.00	33,500.00	32,050.00	32,300.00	28,509.04	233,007
2022-01-20	33,400.00	33,500.00	32,850.00	33,100.00	29,215.15	170,668
2022-01-19	32,100.00	33,550.00	32,100.00	33,200.00	29,303.41	296,607
2022-01-18	33,050.00	33,150.00	32,050.00	32,100.00	28,332.52	143,003
2022-01-17	33,350.00	33,800.00	32,950.00	32,950.00	29,082.76	124,525
2022-01-14	33,650.00	34,200.00	33,250.00	33,350.00	29,435.81	226,332
2022-01-13	33,100.00	33,850.00	33,050.00	33,550.00	29,612.33	283,334
2022-01-12	32,400.00	32,900.00	32,350.00	32,600.00	28,773.83	165,967
2022-01-11	32,150.00	32,450.00	31,550.00	32,100.00	28,332.52	104,208
2022-01-10	32,400.00	32,700.00	32,000.00	32,250.00	28,464.91	79,116
2022-01-07	32,600.00	33,000.00	32,400.00	32,450.00	28,641.44	131,455
2022-01-06	32,150.00	32,700.00	32,000.00	32,550.00	28,729.70	186,675
2022-01-05	32,600.00	32,800.00	32,100.00	32,250.00	28,464.91	150,530
2022-01-04	31,650.00	32,600.00	31,500.00	32,500.00	28,685.57	188,593
2022-01-03	31,350.00	31,700.00	31,150.00	31,700.00	27,979.46	87,516
2021-12-30	31,650.00	31,650.00	31,100.00	31,150.00	27,494.02	87,578
2021-12-29	32,000.00	32,000.00	31,250.00	31,400.00	27,714.67	140,651
2021-12-28	31,500.00	31,650.00	31,050.00	31,600.00	27,008.57	143,408
2021-12-27	31,600.00	31,600.00	31,350.00	31,450.00	26,880.36	63,472
2021-12-24	31,200.00	31,600.00	31,200.00	31,450.00	26,880.36	63,700
2021-12-23	31,500.00	31,650.00	31,000.00	31,200.00	26,666.69	100,562
2021-12-22	30,600.00	31,100.00	30,600.00	31,100.00	26,581.22	78,234
2021-12-21	30,550.00	30,750.00	30,150.00	30,500.00	26,068.40	75,602
2021-12-20	31,050.00	31,050.00	30,400.00	30,450.00	26,025.66	87,845
2021-12-17	30,550.00	31,600.00	30,550.00	31,300.00	26,752.16	140,710
2021-12-16	31,100.00	31,200.00	30,700.00	30,800.00	26,324.81	69,150
2021-12-15	31,200.00	31,200.00	30,650.00	30,850.00	26,367.54	67,345
2021-12-14	31,050.00	31,400.00	30,800.00	30,950.00	26,453.01	67,223
2021-12-13	31,500.00	31,600.00	30,900.00	31,200.00	26,666.69	71,577
2021-12-10	31,000.00	31,500.00	30,750.00	31,500.00	26,923.10	70,306
2021-12-09	30,950.00	31,250.00	30,800.00	31,200.00	26,666.69	84,538
2021-12-08	31,050.00	31,550.00	30,650.00	30,750.00	26,282.07	112,535
2021-12-07	30,800.00	31,350.00	30,650.00	30,900.00	26,410.28	81,092
2021-12-06	30,050.00	30,750.00	29,850.00	30,550.00	26,111.13	75,521
2021-12-03	30,600.00	30,700.00	30,150.00	30,500.00	26,068.40	85,781
2021-12-02	28,950.00	30,100.00	28,900.00	29,900.00	25,555.58	88,171
2021-12-01	28,700.00	29,950.00	28,650.00	29,550.00	25,256.43	131,369
2021-11-30	29,900.00	30,100.00	28,500.00	28,600.00	24,444.46	177,940
2021-11-29	29,400.00	29,950.00	29,350.00	29,650.00	25,341.90	191,177
2021-11-26	31,900.00	32,150.00	30,500.00	30,600.00	26,153.87	174,639
2021-11-25	31,650.00	32,500.00	31,650.00	32,200.00	27,521.39	119,483
2021-11-24	31,900.00	31,950.00	31,450.00	31,650.00	27,051.30	73,147
2021-11-23	31,400.00	32,100.00	31,400.00	31,800.00	27,179.51	68,821

← NewerPage 20 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.