Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 31,400.00 | 32,100.00 | 31,400.00 | 31,800.00 | 27,179.51 | 68,821 |
| 2021-11-22 | 31,350.00 | 31,900.00 | 31,050.00 | 31,850.00 | 27,222.24 | 110,835 |
| 2021-11-19 | 31,150.00 | 31,500.00 | 31,000.00 | 31,350.00 | 26,794.89 | 86,361 |
| 2021-11-18 | 31,400.00 | 31,400.00 | 31,100.00 | 31,250.00 | 26,709.42 | 93,562 |
| 2021-11-17 | 32,100.00 | 32,200.00 | 31,500.00 | 31,600.00 | 27,008.57 | 135,417 |
| 2021-11-16 | 32,600.00 | 32,600.00 | 32,150.00 | 32,400.00 | 27,692.33 | 77,147 |
| 2021-11-15 | 32,500.00 | 32,950.00 | 32,400.00 | 32,800.00 | 28,034.21 | 97,669 |
| 2021-11-12 | 31,950.00 | 32,700.00 | 31,900.00 | 32,400.00 | 27,692.33 | 129,677 |
| 2021-11-11 | 31,350.00 | 31,600.00 | 31,150.00 | 31,400.00 | 26,837.63 | 123,685 |
| 2021-11-10 | 32,400.00 | 32,400.00 | 31,350.00 | 31,850.00 | 27,222.24 | 124,261 |
| 2021-11-09 | 32,350.00 | 32,800.00 | 32,000.00 | 32,500.00 | 27,777.80 | 108,533 |
| 2021-11-08 | 32,050.00 | 32,500.00 | 31,200.00 | 32,300.00 | 27,606.86 | 160,366 |
| 2021-11-05 | 32,900.00 | 32,950.00 | 32,000.00 | 32,100.00 | 27,435.92 | 141,666 |
| 2021-11-04 | 33,350.00 | 33,600.00 | 32,700.00 | 32,850.00 | 28,076.94 | 123,269 |
| 2021-11-03 | 33,850.00 | 33,850.00 | 33,050.00 | 33,250.00 | 28,418.83 | 86,825 |
| 2021-11-02 | 33,600.00 | 33,900.00 | 33,450.00 | 33,700.00 | 28,803.44 | 96,885 |
| 2021-11-01 | 33,100.00 | 34,200.00 | 33,100.00 | 33,350.00 | 28,504.30 | 198,820 |
| 2021-10-29 | 33,700.00 | 33,700.00 | 32,950.00 | 33,100.00 | 28,290.62 | 133,224 |
| 2021-10-28 | 33,750.00 | 33,750.00 | 33,050.00 | 33,350.00 | 28,504.30 | 152,415 |
| 2021-10-27 | 33,900.00 | 33,900.00 | 33,500.00 | 33,750.00 | 28,846.18 | 90,492 |
| 2021-10-26 | 34,100.00 | 34,350.00 | 33,950.00 | 34,050.00 | 29,102.59 | 72,624 |
| 2021-10-25 | 33,850.00 | 34,200.00 | 33,250.00 | 34,100.00 | 29,145.32 | 89,665 |
| 2021-10-22 | 33,850.00 | 34,400.00 | 33,650.00 | 33,900.00 | 28,974.38 | 130,176 |
| 2021-10-21 | 34,150.00 | 34,500.00 | 33,850.00 | 33,850.00 | 28,931.65 | 87,821 |
| 2021-10-20 | 35,150.00 | 35,200.00 | 34,150.00 | 34,200.00 | 29,230.79 | 198,808 |
| 2021-10-19 | 35,400.00 | 35,500.00 | 35,100.00 | 35,450.00 | 30,299.17 | 171,568 |
| 2021-10-18 | 34,900.00 | 35,950.00 | 34,600.00 | 35,750.00 | 30,555.58 | 518,957 |
| 2021-10-15 | 34,950.00 | 35,100.00 | 34,000.00 | 34,050.00 | 29,102.59 | 209,582 |
| 2021-10-14 | 33,550.00 | 34,150.00 | 33,400.00 | 33,700.00 | 28,803.44 | 274,025 |
← NewerPage 21 of 21 · 1,229 trading days
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.