Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 102,400.00 | 102,800.00 | 100,800.00 | 100,800.00 | 100,800.00 | 128,412 |
| 2026-04-17 | 103,000.00 | 103,000.00 | 100,700.00 | 101,900.00 | 101,900.00 | 149,952 |
| 2026-04-16 | 100,600.00 | 102,400.00 | 100,300.00 | 102,100.00 | 102,100.00 | 191,882 |
| 2026-04-15 | 100,800.00 | 100,900.00 | 99,200.00 | 100,600.00 | 100,600.00 | 211,086 |
| 2026-04-14 | 99,600.00 | 101,100.00 | 99,600.00 | 100,700.00 | 100,700.00 | 205,388 |
| 2026-04-13 | 100,800.00 | 101,100.00 | 97,700.00 | 99,500.00 | 99,500.00 | 194,808 |
| 2026-04-10 | 99,700.00 | 101,000.00 | 97,600.00 | 99,500.00 | 99,500.00 | 354,142 |
| 2026-04-09 | 104,300.00 | 105,400.00 | 101,900.00 | 102,800.00 | 102,800.00 | 301,999 |
| 2026-04-08 | 100,600.00 | 103,900.00 | 100,300.00 | 103,700.00 | 103,700.00 | 478,387 |
| 2026-04-07 | 108,200.00 | 111,500.00 | 100,300.00 | 102,100.00 | 102,100.00 | 1,516,762 |
| 2026-04-06 | 119,100.00 | 119,300.00 | 104,500.00 | 109,300.00 | 109,300.00 | 2,302,095 |
| 2026-04-03 | 93,800.00 | 99,000.00 | 92,700.00 | 96,800.00 | 96,800.00 | 334,861 |
| 2026-04-02 | 95,200.00 | 98,300.00 | 91,100.00 | 92,700.00 | 92,700.00 | 305,461 |
| 2026-04-01 | 89,100.00 | 93,900.00 | 88,900.00 | 93,500.00 | 93,500.00 | 258,993 |
| 2026-03-31 | 86,800.00 | 88,800.00 | 86,000.00 | 86,700.00 | 86,700.00 | 156,529 |
| 2026-03-30 | 88,000.00 | 90,400.00 | 87,700.00 | 89,700.00 | 89,700.00 | 129,805 |
| 2026-03-27 | 91,000.00 | 92,000.00 | 88,800.00 | 91,700.00 | 91,700.00 | 130,794 |
| 2026-03-26 | 98,600.00 | 98,600.00 | 93,200.00 | 93,500.00 | 93,500.00 | 214,658 |
| 2026-03-25 | 93,600.00 | 98,200.00 | 92,800.00 | 98,200.00 | 98,200.00 | 252,413 |
| 2026-03-24 | 92,300.00 | 95,300.00 | 90,500.00 | 93,500.00 | 93,500.00 | 253,355 |
| 2026-03-23 | 96,400.00 | 96,600.00 | 91,300.00 | 91,400.00 | 89,700.00 | 271,589 |
| 2026-03-20 | 99,600.00 | 100,500.00 | 98,100.00 | 98,800.00 | 96,962.36 | 210,875 |
| 2026-03-19 | 104,500.00 | 104,500.00 | 99,800.00 | 99,900.00 | 98,041.90 | 226,398 |
| 2026-03-18 | 102,100.00 | 102,500.00 | 100,600.00 | 102,400.00 | 100,495.40 | 268,048 |
| 2026-03-17 | 100,000.00 | 102,700.00 | 99,700.00 | 102,500.00 | 100,593.54 | 269,886 |
| 2026-03-16 | 101,200.00 | 102,700.00 | 98,400.00 | 99,200.00 | 97,354.92 | 325,763 |
| 2026-03-13 | 106,100.00 | 107,600.00 | 101,700.00 | 102,500.00 | 100,593.54 | 353,623 |
| 2026-03-12 | 107,300.00 | 107,900.00 | 103,000.00 | 104,600.00 | 102,654.49 | 338,857 |
| 2026-03-11 | 106,600.00 | 109,200.00 | 105,900.00 | 106,100.00 | 104,126.59 | 494,582 |
| 2026-03-10 | 110,600.00 | 112,900.00 | 108,100.00 | 109,300.00 | 107,267.07 | 502,698 |
| 2026-03-09 | 124,100.00 | 126,600.00 | 110,000.00 | 114,100.00 | 111,977.79 | 627,957 |
| 2026-03-06 | 126,800.00 | 127,900.00 | 119,400.00 | 121,200.00 | 118,945.73 | 931,961 |
| 2026-03-05 | 115,800.00 | 122,100.00 | 109,100.00 | 118,400.00 | 116,197.81 | 1,321,622 |
| 2026-03-04 | 152,200.00 | 159,200.00 | 111,400.00 | 112,100.00 | 110,014.99 | 2,482,464 |
| 2026-03-03 | 129,900.00 | 138,600.00 | 123,200.00 | 130,600.00 | 128,170.90 | 2,085,493 |
| 2026-02-27 | 117,500.00 | 117,600.00 | 113,600.00 | 115,800.00 | 113,646.17 | 252,618 |
| 2026-02-26 | 116,700.00 | 117,000.00 | 114,400.00 | 114,700.00 | 112,566.63 | 188,067 |
| 2026-02-25 | 116,100.00 | 117,500.00 | 113,600.00 | 116,100.00 | 113,940.59 | 238,925 |
| 2026-02-24 | 113,600.00 | 115,800.00 | 113,500.00 | 115,600.00 | 113,449.89 | 181,843 |
| 2026-02-23 | 116,000.00 | 116,100.00 | 111,800.00 | 113,300.00 | 111,192.67 | 296,466 |
| 2026-02-20 | 115,800.00 | 116,700.00 | 113,400.00 | 115,300.00 | 113,155.47 | 384,776 |
| 2026-02-19 | 111,700.00 | 111,800.00 | 110,100.00 | 111,000.00 | 108,935.45 | 212,916 |
| 2026-02-13 | 112,100.00 | 112,100.00 | 109,400.00 | 109,900.00 | 107,855.91 | 193,405 |
| 2026-02-12 | 112,700.00 | 113,000.00 | 110,300.00 | 113,000.00 | 110,898.25 | 225,454 |
| 2026-02-11 | 111,700.00 | 112,900.00 | 111,500.00 | 111,600.00 | 109,524.29 | 133,565 |
| 2026-02-10 | 113,000.00 | 113,400.00 | 110,900.00 | 111,600.00 | 109,524.29 | 163,025 |
| 2026-02-09 | 110,900.00 | 112,700.00 | 110,600.00 | 111,400.00 | 109,328.01 | 194,567 |
| 2026-02-06 | 107,800.00 | 108,300.00 | 102,100.00 | 107,400.00 | 105,402.41 | 296,726 |
| 2026-02-05 | 118,800.00 | 119,000.00 | 110,600.00 | 111,600.00 | 109,524.29 | 626,767 |
| 2026-02-04 | 125,600.00 | 126,700.00 | 117,100.00 | 120,900.00 | 118,651.31 | 472,116 |
| 2026-02-03 | 120,500.00 | 123,700.00 | 118,800.00 | 123,600.00 | 121,301.09 | 259,910 |
| 2026-02-02 | 125,100.00 | 127,500.00 | 117,000.00 | 117,100.00 | 114,921.99 | 592,116 |
| 2026-01-30 | 138,400.00 | 140,000.00 | 129,000.00 | 131,200.00 | 128,759.74 | 916,574 |
| 2026-01-29 | 123,700.00 | 131,400.00 | 120,700.00 | 129,500.00 | 127,091.36 | 592,726 |
| 2026-01-28 | 124,700.00 | 125,200.00 | 122,000.00 | 124,600.00 | 122,282.49 | 261,713 |
| 2026-01-27 | 124,500.00 | 124,700.00 | 122,300.00 | 123,400.00 | 121,104.81 | 208,827 |
| 2026-01-26 | 121,900.00 | 126,600.00 | 121,000.00 | 124,800.00 | 122,478.77 | 365,052 |
| 2026-01-23 | 119,500.00 | 121,000.00 | 118,900.00 | 120,800.00 | 118,553.17 | 165,704 |
| 2026-01-22 | 121,600.00 | 121,600.00 | 117,900.00 | 119,100.00 | 116,884.79 | 248,387 |
| 2026-01-21 | 123,200.00 | 123,200.00 | 118,900.00 | 122,100.00 | 119,828.99 | 260,212 |
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.