Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 161,200.00 | 163,000.00 | 154,100.00 | 158,000.00 | 155,061.27 | 354,102 |
| 2025-07-23 | 157,000.00 | 163,500.00 | 154,100.00 | 162,400.00 | 159,379.43 | 423,224 |
| 2025-07-22 | 159,200.00 | 159,500.00 | 151,400.00 | 154,900.00 | 152,018.93 | 340,682 |
| 2025-07-21 | 156,800.00 | 162,600.00 | 156,400.00 | 160,300.00 | 157,318.49 | 333,811 |
| 2025-07-18 | 163,800.00 | 164,300.00 | 159,000.00 | 160,800.00 | 157,809.19 | 354,537 |
| 2025-07-17 | 167,000.00 | 167,900.00 | 161,100.00 | 165,000.00 | 161,931.07 | 455,373 |
| 2025-07-16 | 155,600.00 | 168,000.00 | 150,800.00 | 164,000.00 | 160,949.67 | 1,270,585 |
| 2025-07-15 | 132,500.00 | 155,500.00 | 132,300.00 | 155,200.00 | 152,313.35 | 1,820,982 |
| 2025-07-14 | 136,000.00 | 138,400.00 | 127,900.00 | 132,400.00 | 129,937.42 | 438,194 |
| 2025-07-11 | 134,000.00 | 137,200.00 | 128,600.00 | 134,700.00 | 132,194.64 | 332,361 |
| 2025-07-10 | 128,300.00 | 139,600.00 | 126,700.00 | 133,500.00 | 131,016.96 | 655,813 |
| 2025-07-09 | 129,000.00 | 134,000.00 | 125,000.00 | 127,800.00 | 125,422.98 | 707,189 |
| 2025-07-08 | 120,500.00 | 123,000.00 | 117,600.00 | 122,200.00 | 119,927.13 | 308,899 |
| 2025-07-07 | 111,900.00 | 123,400.00 | 110,100.00 | 120,000.00 | 117,768.05 | 512,653 |
| 2025-07-04 | 120,100.00 | 121,100.00 | 109,000.00 | 114,600.00 | 112,468.49 | 509,015 |
| 2025-07-03 | 121,500.00 | 126,500.00 | 119,000.00 | 120,100.00 | 117,866.19 | 482,582 |
| 2025-07-02 | 124,100.00 | 127,000.00 | 112,600.00 | 118,500.00 | 116,295.95 | 664,098 |
| 2025-07-01 | 128,800.00 | 131,200.00 | 121,600.00 | 123,700.00 | 121,399.23 | 538,214 |
| 2025-06-30 | 136,000.00 | 136,000.00 | 125,000.00 | 128,700.00 | 126,306.24 | 635,984 |
| 2025-06-27 | 132,100.00 | 140,900.00 | 130,100.00 | 136,400.00 | 133,863.02 | 773,262 |
| 2025-06-26 | 127,200.00 | 134,100.00 | 125,100.00 | 131,400.00 | 128,956.02 | 647,710 |
| 2025-06-25 | 128,300.00 | 133,300.00 | 122,500.00 | 130,400.00 | 127,974.62 | 950,364 |
| 2025-06-24 | 123,600.00 | 126,800.00 | 116,000.00 | 125,200.00 | 122,871.33 | 1,475,271 |
| 2025-06-23 | 144,900.00 | 149,500.00 | 133,800.00 | 136,000.00 | 133,470.46 | 1,261,681 |
| 2025-06-20 | 129,900.00 | 134,000.00 | 123,800.00 | 126,500.00 | 124,147.16 | 1,152,634 |
| 2025-06-19 | 108,100.00 | 128,900.00 | 107,600.00 | 126,500.00 | 124,147.16 | 3,133,893 |
| 2025-06-18 | 109,500.00 | 110,400.00 | 104,800.00 | 108,100.00 | 106,089.39 | 831,420 |
| 2025-06-17 | 102,700.00 | 107,000.00 | 102,000.00 | 104,500.00 | 102,556.35 | 752,524 |
| 2025-06-16 | 111,000.00 | 111,000.00 | 105,100.00 | 107,000.00 | 105,009.85 | 1,043,067 |
| 2025-06-13 | 93,800.00 | 110,500.00 | 93,500.00 | 107,000.00 | 105,009.85 | 4,404,748 |
| 2025-06-12 | 83,200.00 | 88,400.00 | 83,000.00 | 87,600.00 | 85,970.68 | 722,432 |
| 2025-06-11 | 85,200.00 | 86,500.00 | 80,500.00 | 84,200.00 | 82,633.92 | 1,138,260 |
| 2025-06-10 | 67,400.00 | 77,000.00 | 67,100.00 | 77,000.00 | 75,567.83 | 1,700,993 |
| 2025-06-09 | 64,900.00 | 66,000.00 | 64,400.00 | 66,000.00 | 64,772.43 | 189,968 |
| 2025-06-05 | 66,000.00 | 66,100.00 | 64,300.00 | 64,900.00 | 63,692.89 | 197,748 |
| 2025-06-04 | 62,800.00 | 65,300.00 | 62,100.00 | 65,300.00 | 64,085.45 | 307,688 |
| 2025-06-02 | 61,600.00 | 63,500.00 | 61,600.00 | 62,700.00 | 61,533.81 | 181,734 |
| 2025-05-30 | 62,000.00 | 63,000.00 | 61,400.00 | 62,000.00 | 60,846.83 | 125,118 |
| 2025-05-29 | 62,800.00 | 62,800.00 | 61,100.00 | 62,500.00 | 61,337.53 | 156,133 |
| 2025-05-28 | 63,500.00 | 63,900.00 | 61,800.00 | 62,300.00 | 61,141.25 | 229,060 |
| 2025-05-27 | 63,700.00 | 64,600.00 | 62,700.00 | 63,400.00 | 62,220.79 | 216,688 |
| 2025-05-26 | 61,800.00 | 63,500.00 | 61,000.00 | 63,500.00 | 62,318.93 | 318,484 |
| 2025-05-23 | 57,800.00 | 61,800.00 | 57,200.00 | 61,600.00 | 60,454.27 | 441,220 |
| 2025-05-22 | 58,400.00 | 58,500.00 | 57,400.00 | 57,600.00 | 56,528.67 | 104,440 |
| 2025-05-21 | 58,000.00 | 59,400.00 | 58,000.00 | 58,700.00 | 57,608.21 | 111,914 |
| 2025-05-20 | 57,700.00 | 59,200.00 | 57,300.00 | 58,000.00 | 56,921.23 | 159,271 |
| 2025-05-19 | 57,400.00 | 58,600.00 | 57,000.00 | 57,300.00 | 56,234.25 | 89,257 |
| 2025-05-16 | 58,500.00 | 59,400.00 | 57,900.00 | 58,300.00 | 57,215.65 | 166,603 |
| 2025-05-15 | 59,000.00 | 59,100.00 | 57,800.00 | 58,000.00 | 56,921.23 | 157,915 |
| 2025-05-14 | 58,900.00 | 59,500.00 | 58,300.00 | 58,900.00 | 57,804.49 | 194,262 |
| 2025-05-13 | 59,100.00 | 59,100.00 | 57,200.00 | 58,400.00 | 57,313.79 | 254,324 |
| 2025-05-12 | 64,000.00 | 64,200.00 | 59,500.00 | 59,700.00 | 58,589.61 | 494,072 |
| 2025-05-09 | 61,100.00 | 65,600.00 | 60,700.00 | 64,400.00 | 63,202.19 | 543,012 |
| 2025-05-08 | 61,700.00 | 62,000.00 | 60,100.00 | 60,700.00 | 59,571.01 | 283,837 |
| 2025-05-07 | 60,000.00 | 61,500.00 | 59,700.00 | 61,400.00 | 60,257.99 | 263,861 |
| 2025-05-02 | 59,700.00 | 59,800.00 | 56,700.00 | 58,900.00 | 57,804.49 | 186,968 |
| 2025-04-30 | 57,400.00 | 60,300.00 | 57,100.00 | 59,300.00 | 58,197.05 | 388,799 |
| 2025-04-29 | 56,700.00 | 57,400.00 | 56,200.00 | 57,400.00 | 56,332.39 | 92,367 |
| 2025-04-28 | 57,300.00 | 57,500.00 | 56,300.00 | 56,700.00 | 55,645.40 | 113,771 |
| 2025-04-25 | 56,400.00 | 57,900.00 | 56,300.00 | 57,100.00 | 56,037.97 | 212,765 |
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.