Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 122,400.00 | 129,000.00 | 122,300.00 | 124,700.00 | 122,380.63 | 417,340 |
| 2026-01-19 | 123,400.00 | 125,500.00 | 120,500.00 | 123,400.00 | 121,104.81 | 400,451 |
| 2026-01-16 | 130,700.00 | 130,700.00 | 122,900.00 | 123,400.00 | 121,104.81 | 610,249 |
| 2026-01-15 | 129,500.00 | 131,800.00 | 126,800.00 | 131,100.00 | 128,661.60 | 521,962 |
| 2026-01-14 | 125,000.00 | 127,300.00 | 122,300.00 | 126,900.00 | 124,539.72 | 370,850 |
| 2026-01-13 | 127,300.00 | 127,300.00 | 122,900.00 | 126,600.00 | 124,245.30 | 419,492 |
| 2026-01-12 | 127,700.00 | 131,800.00 | 121,700.00 | 124,000.00 | 121,693.65 | 696,440 |
| 2026-01-09 | 120,900.00 | 123,000.00 | 118,200.00 | 120,900.00 | 118,651.31 | 860,830 |
| 2026-01-08 | 115,200.00 | 117,900.00 | 113,700.00 | 114,000.00 | 111,879.65 | 352,147 |
| 2026-01-07 | 118,500.00 | 118,500.00 | 112,000.00 | 113,100.00 | 110,996.39 | 415,780 |
| 2026-01-06 | 112,500.00 | 118,500.00 | 110,300.00 | 118,500.00 | 116,295.95 | 671,304 |
| 2026-01-05 | 108,000.00 | 110,000.00 | 107,300.00 | 109,100.00 | 107,070.79 | 192,246 |
| 2026-01-02 | 107,200.00 | 107,900.00 | 105,000.00 | 106,700.00 | 104,715.43 | 161,758 |
| 2025-12-30 | 108,800.00 | 108,800.00 | 103,400.00 | 106,500.00 | 104,519.15 | 273,087 |
| 2025-12-29 | 106,300.00 | 112,600.00 | 106,000.00 | 111,800.00 | 109,720.57 | 480,388 |
| 2025-12-26 | 105,400.00 | 109,400.00 | 105,100.00 | 105,800.00 | 103,832.17 | 160,130 |
| 2025-12-24 | 107,400.00 | 107,400.00 | 104,800.00 | 105,100.00 | 103,145.19 | 97,898 |
| 2025-12-23 | 107,000.00 | 107,200.00 | 104,300.00 | 105,200.00 | 103,243.33 | 82,698 |
| 2025-12-22 | 102,500.00 | 109,800.00 | 101,000.00 | 106,300.00 | 104,322.87 | 354,551 |
| 2025-12-19 | 101,200.00 | 102,200.00 | 100,300.00 | 101,800.00 | 99,906.56 | 85,920 |
| 2025-12-18 | 100,500.00 | 101,700.00 | 98,900.00 | 100,200.00 | 98,336.32 | 66,356 |
| 2025-12-17 | 101,400.00 | 102,900.00 | 100,200.00 | 101,900.00 | 100,004.70 | 76,432 |
| 2025-12-16 | 102,600.00 | 102,700.00 | 100,000.00 | 100,400.00 | 98,532.60 | 78,806 |
| 2025-12-15 | 102,900.00 | 102,900.00 | 101,100.00 | 101,800.00 | 99,906.56 | 73,658 |
| 2025-12-12 | 103,400.00 | 104,900.00 | 101,500.00 | 103,300.00 | 101,378.67 | 196,995 |
| 2025-12-11 | 104,700.00 | 104,700.00 | 101,300.00 | 101,300.00 | 99,415.86 | 115,129 |
| 2025-12-10 | 104,500.00 | 104,800.00 | 103,000.00 | 103,300.00 | 101,378.67 | 96,614 |
| 2025-12-09 | 105,800.00 | 106,400.00 | 103,900.00 | 104,500.00 | 102,556.35 | 142,114 |
| 2025-12-08 | 103,800.00 | 104,600.00 | 102,300.00 | 103,400.00 | 101,476.81 | 108,363 |
| 2025-12-05 | 101,100.00 | 102,900.00 | 100,500.00 | 102,700.00 | 100,789.82 | 77,677 |
| 2025-12-04 | 102,400.00 | 103,600.00 | 100,400.00 | 102,000.00 | 100,102.84 | 105,254 |
| 2025-12-03 | 99,700.00 | 101,000.00 | 98,100.00 | 100,500.00 | 98,630.74 | 84,310 |
| 2025-12-02 | 98,200.00 | 99,600.00 | 97,300.00 | 99,500.00 | 97,649.34 | 76,894 |
| 2025-12-01 | 100,600.00 | 100,700.00 | 96,700.00 | 97,300.00 | 95,490.26 | 78,589 |
| 2025-11-28 | 100,100.00 | 101,200.00 | 98,900.00 | 99,200.00 | 97,354.92 | 69,928 |
| 2025-11-27 | 98,700.00 | 101,100.00 | 97,900.00 | 99,700.00 | 97,845.62 | 119,495 |
| 2025-11-26 | 94,300.00 | 97,400.00 | 94,300.00 | 97,400.00 | 95,588.40 | 122,330 |
| 2025-11-25 | 94,800.00 | 96,200.00 | 93,200.00 | 94,300.00 | 92,546.06 | 80,337 |
| 2025-11-24 | 95,000.00 | 95,700.00 | 91,400.00 | 93,900.00 | 92,153.50 | 198,665 |
| 2025-11-21 | 95,700.00 | 96,000.00 | 93,600.00 | 94,500.00 | 92,742.34 | 199,815 |
| 2025-11-20 | 99,000.00 | 100,900.00 | 99,000.00 | 99,600.00 | 97,747.48 | 80,660 |
| 2025-11-19 | 99,300.00 | 100,400.00 | 95,700.00 | 99,000.00 | 97,158.64 | 110,789 |
| 2025-11-18 | 102,800.00 | 103,100.00 | 97,800.00 | 98,400.00 | 96,569.80 | 142,625 |
| 2025-11-17 | 103,500.00 | 105,000.00 | 101,100.00 | 103,100.00 | 101,182.39 | 93,723 |
| 2025-11-14 | 101,700.00 | 106,800.00 | 101,200.00 | 103,000.00 | 101,084.25 | 135,103 |
| 2025-11-13 | 104,900.00 | 105,200.00 | 103,400.00 | 104,400.00 | 102,458.21 | 123,469 |
| 2025-11-12 | 103,000.00 | 105,500.00 | 101,900.00 | 104,400.00 | 102,458.21 | 144,839 |
| 2025-11-11 | 104,200.00 | 104,300.00 | 101,700.00 | 102,200.00 | 100,299.12 | 96,863 |
| 2025-11-10 | 99,500.00 | 102,900.00 | 99,500.00 | 102,300.00 | 100,397.26 | 192,580 |
| 2025-11-07 | 99,300.00 | 100,600.00 | 97,500.00 | 99,000.00 | 97,158.64 | 300,076 |
| 2025-11-06 | 106,800.00 | 107,900.00 | 101,500.00 | 102,400.00 | 100,495.40 | 279,559 |
| 2025-11-05 | 109,700.00 | 109,800.00 | 99,800.00 | 103,800.00 | 101,869.37 | 610,674 |
| 2025-11-04 | 115,500.00 | 115,600.00 | 110,100.00 | 111,000.00 | 108,935.45 | 435,692 |
| 2025-11-03 | 113,200.00 | 118,400.00 | 113,200.00 | 116,400.00 | 114,235.01 | 569,667 |
| 2025-10-31 | 119,500.00 | 119,500.00 | 109,300.00 | 110,000.00 | 107,954.05 | 694,726 |
| 2025-10-30 | 120,000.00 | 122,000.00 | 118,500.00 | 119,800.00 | 117,571.77 | 272,205 |
| 2025-10-29 | 119,100.00 | 120,000.00 | 116,800.00 | 119,200.00 | 116,982.93 | 202,685 |
| 2025-10-28 | 120,900.00 | 121,000.00 | 117,800.00 | 118,700.00 | 116,492.23 | 200,445 |
| 2025-10-27 | 119,800.00 | 120,700.00 | 117,400.00 | 120,000.00 | 117,768.05 | 259,285 |
| 2025-10-24 | 120,500.00 | 120,900.00 | 118,000.00 | 119,800.00 | 117,571.77 | 228,574 |
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.