Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 120,500.00 | 120,900.00 | 118,000.00 | 119,800.00 | 117,571.77 | 228,574 |
| 2025-10-23 | 120,700.00 | 121,000.00 | 118,500.00 | 119,000.00 | 116,786.65 | 209,142 |
| 2025-10-22 | 120,000.00 | 120,900.00 | 117,600.00 | 119,800.00 | 117,571.77 | 241,404 |
| 2025-10-21 | 121,300.00 | 122,000.00 | 118,300.00 | 119,100.00 | 116,884.79 | 191,053 |
| 2025-10-20 | 118,600.00 | 120,600.00 | 118,200.00 | 120,000.00 | 117,768.05 | 212,231 |
| 2025-10-17 | 122,000.00 | 122,000.00 | 116,600.00 | 117,000.00 | 114,823.85 | 411,851 |
| 2025-10-16 | 130,700.00 | 130,800.00 | 121,100.00 | 122,300.00 | 120,025.27 | 843,373 |
| 2025-10-15 | 130,500.00 | 134,000.00 | 126,800.00 | 132,200.00 | 129,741.14 | 329,219 |
| 2025-10-14 | 123,200.00 | 135,000.00 | 123,100.00 | 127,200.00 | 124,834.14 | 650,600 |
| 2025-10-13 | 121,300.00 | 124,000.00 | 121,100.00 | 122,300.00 | 120,025.27 | 180,681 |
| 2025-10-10 | 128,100.00 | 128,100.00 | 122,800.00 | 125,000.00 | 122,675.05 | 295,000 |
| 2025-10-02 | 130,700.00 | 132,900.00 | 125,700.00 | 130,400.00 | 127,974.62 | 367,679 |
| 2025-10-01 | 124,700.00 | 134,000.00 | 124,000.00 | 132,300.00 | 129,839.28 | 385,531 |
| 2025-09-30 | 122,100.00 | 127,000.00 | 122,000.00 | 124,700.00 | 122,380.63 | 200,675 |
| 2025-09-29 | 124,200.00 | 124,700.00 | 119,000.00 | 121,600.00 | 119,338.29 | 288,166 |
| 2025-09-26 | 130,100.00 | 130,300.00 | 122,400.00 | 123,200.00 | 120,908.53 | 241,230 |
| 2025-09-25 | 130,300.00 | 131,500.00 | 127,400.00 | 128,900.00 | 126,502.52 | 465,664 |
| 2025-09-24 | 124,900.00 | 126,500.00 | 123,500.00 | 124,900.00 | 122,576.91 | 199,063 |
| 2025-09-23 | 126,100.00 | 126,700.00 | 123,000.00 | 123,200.00 | 120,908.53 | 170,272 |
| 2025-09-22 | 128,500.00 | 128,900.00 | 123,600.00 | 125,400.00 | 123,067.61 | 258,885 |
| 2025-09-19 | 128,900.00 | 131,900.00 | 128,000.00 | 128,000.00 | 125,619.26 | 207,907 |
| 2025-09-18 | 134,100.00 | 134,200.00 | 126,500.00 | 128,400.00 | 126,011.82 | 322,140 |
| 2025-09-17 | 137,800.00 | 137,900.00 | 131,300.00 | 132,100.00 | 129,643.00 | 353,685 |
| 2025-09-16 | 133,800.00 | 141,500.00 | 133,000.00 | 137,800.00 | 135,236.98 | 878,264 |
| 2025-09-15 | 128,700.00 | 133,000.00 | 127,800.00 | 130,500.00 | 128,072.76 | 592,782 |
| 2025-09-12 | 121,000.00 | 132,700.00 | 119,000.00 | 126,500.00 | 124,147.16 | 1,022,512 |
| 2025-09-11 | 121,900.00 | 123,200.00 | 120,000.00 | 120,700.00 | 118,455.03 | 302,826 |
| 2025-09-10 | 120,800.00 | 122,900.00 | 119,800.00 | 121,600.00 | 119,338.29 | 199,217 |
| 2025-09-09 | 120,600.00 | 121,900.00 | 118,400.00 | 120,700.00 | 118,455.03 | 149,355 |
| 2025-09-08 | 118,700.00 | 120,600.00 | 117,500.00 | 120,500.00 | 118,258.75 | 107,942 |
| 2025-09-05 | 119,000.00 | 119,200.00 | 116,600.00 | 118,200.00 | 116,001.53 | 110,197 |
| 2025-09-04 | 122,100.00 | 122,700.00 | 118,700.00 | 119,000.00 | 116,786.65 | 127,999 |
| 2025-09-03 | 121,700.00 | 127,100.00 | 121,000.00 | 121,000.00 | 118,749.45 | 444,517 |
| 2025-09-02 | 118,300.00 | 121,000.00 | 116,900.00 | 120,600.00 | 118,356.89 | 161,488 |
| 2025-09-01 | 119,100.00 | 120,900.00 | 117,400.00 | 117,900.00 | 115,707.11 | 140,007 |
| 2025-08-29 | 120,300.00 | 120,400.00 | 118,000.00 | 118,800.00 | 116,590.37 | 75,748 |
| 2025-08-28 | 118,700.00 | 120,700.00 | 117,600.00 | 119,200.00 | 116,982.93 | 121,588 |
| 2025-08-27 | 120,100.00 | 120,500.00 | 117,100.00 | 118,900.00 | 116,688.51 | 108,158 |
| 2025-08-26 | 120,200.00 | 121,000.00 | 118,900.00 | 120,500.00 | 118,258.75 | 121,917 |
| 2025-08-25 | 121,000.00 | 121,700.00 | 118,100.00 | 121,500.00 | 119,240.15 | 152,633 |
| 2025-08-22 | 118,400.00 | 122,000.00 | 118,300.00 | 119,200.00 | 116,982.93 | 251,654 |
| 2025-08-21 | 116,100.00 | 118,700.00 | 115,300.00 | 116,200.00 | 114,038.73 | 190,726 |
| 2025-08-20 | 111,400.00 | 115,300.00 | 108,500.00 | 114,700.00 | 112,566.63 | 328,275 |
| 2025-08-19 | 119,500.00 | 120,000.00 | 113,500.00 | 114,800.00 | 112,664.77 | 272,494 |
| 2025-08-18 | 120,800.00 | 122,300.00 | 120,100.00 | 121,300.00 | 119,043.87 | 141,056 |
| 2025-08-14 | 121,700.00 | 125,600.00 | 121,100.00 | 122,600.00 | 120,319.69 | 296,409 |
| 2025-08-13 | 119,600.00 | 122,100.00 | 117,700.00 | 121,100.00 | 118,847.59 | 191,840 |
| 2025-08-12 | 122,700.00 | 123,200.00 | 118,600.00 | 118,800.00 | 116,590.37 | 194,917 |
| 2025-08-11 | 119,500.00 | 121,500.00 | 118,600.00 | 120,400.00 | 118,160.61 | 193,925 |
| 2025-08-08 | 125,100.00 | 125,400.00 | 120,200.00 | 122,000.00 | 119,730.85 | 451,566 |
| 2025-08-07 | 131,000.00 | 131,100.00 | 124,600.00 | 127,000.00 | 124,637.86 | 562,122 |
| 2025-08-06 | 133,000.00 | 133,700.00 | 128,000.00 | 131,000.00 | 128,563.46 | 534,730 |
| 2025-08-05 | 136,000.00 | 137,600.00 | 133,100.00 | 134,400.00 | 131,900.22 | 416,666 |
| 2025-08-04 | 131,500.00 | 136,600.00 | 131,400.00 | 135,500.00 | 132,979.76 | 419,216 |
| 2025-08-01 | 158,700.00 | 159,500.00 | 132,500.00 | 135,500.00 | 132,979.76 | 1,523,020 |
| 2025-07-31 | 154,900.00 | 164,000.00 | 152,100.00 | 160,800.00 | 157,809.19 | 456,782 |
| 2025-07-30 | 167,200.00 | 172,200.00 | 158,400.00 | 159,700.00 | 156,729.65 | 374,005 |
| 2025-07-29 | 159,900.00 | 166,600.00 | 156,400.00 | 164,800.00 | 161,734.79 | 314,436 |
| 2025-07-28 | 159,300.00 | 167,800.00 | 156,400.00 | 162,000.00 | 158,986.87 | 336,247 |
| 2025-07-25 | 159,500.00 | 161,200.00 | 156,200.00 | 158,900.00 | 155,944.53 | 231,168 |
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.