Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 56,400.00 | 56,700.00 | 55,300.00 | 55,800.00 | 54,762.14 | 98,681 |
| 2025-04-23 | 55,600.00 | 56,500.00 | 55,300.00 | 55,600.00 | 54,565.86 | 168,091 |
| 2025-04-22 | 53,800.00 | 55,000.00 | 53,700.00 | 54,600.00 | 53,584.46 | 87,437 |
| 2025-04-21 | 54,900.00 | 54,900.00 | 54,000.00 | 54,100.00 | 53,093.76 | 86,070 |
| 2025-04-18 | 55,200.00 | 55,200.00 | 54,200.00 | 54,400.00 | 53,388.18 | 84,622 |
| 2025-04-17 | 54,400.00 | 55,000.00 | 54,000.00 | 54,700.00 | 53,682.60 | 140,585 |
| 2025-04-16 | 55,500.00 | 55,900.00 | 54,600.00 | 54,800.00 | 53,780.74 | 129,086 |
| 2025-04-15 | 55,400.00 | 55,600.00 | 55,000.00 | 55,400.00 | 54,369.58 | 103,098 |
| 2025-04-14 | 55,900.00 | 55,900.00 | 54,400.00 | 54,800.00 | 53,780.74 | 190,277 |
| 2025-04-11 | 52,000.00 | 54,700.00 | 51,800.00 | 54,700.00 | 53,682.60 | 158,128 |
| 2025-04-10 | 53,600.00 | 53,600.00 | 52,300.00 | 53,000.00 | 52,014.22 | 180,596 |
| 2025-04-09 | 51,600.00 | 52,300.00 | 49,900.00 | 50,200.00 | 49,266.30 | 232,842 |
| 2025-04-08 | 53,600.00 | 53,700.00 | 51,900.00 | 52,500.00 | 51,523.52 | 203,764 |
| 2025-04-07 | 54,100.00 | 54,400.00 | 51,200.00 | 52,400.00 | 51,425.38 | 344,550 |
| 2025-04-04 | 59,700.00 | 59,900.00 | 55,100.00 | 57,000.00 | 55,939.82 | 519,692 |
| 2025-04-03 | 58,700.00 | 60,700.00 | 58,000.00 | 60,600.00 | 59,472.87 | 186,423 |
| 2025-04-02 | 63,200.00 | 63,500.00 | 59,800.00 | 59,900.00 | 58,785.89 | 250,245 |
| 2025-04-01 | 62,300.00 | 62,900.00 | 60,900.00 | 62,300.00 | 61,141.25 | 221,265 |
| 2025-03-31 | 60,500.00 | 62,600.00 | 59,900.00 | 62,000.00 | 60,846.83 | 204,867 |
| 2025-03-28 | 65,400.00 | 65,400.00 | 60,900.00 | 61,600.00 | 60,454.27 | 327,888 |
| 2025-03-27 | 67,300.00 | 68,100.00 | 65,500.00 | 65,500.00 | 64,281.73 | 213,611 |
| 2025-03-26 | 65,800.00 | 68,500.00 | 65,500.00 | 67,900.00 | 66,637.09 | 627,332 |
| 2025-03-25 | 66,900.00 | 67,000.00 | 62,900.00 | 63,500.00 | 62,318.93 | 288,947 |
| 2025-03-24 | 65,500.00 | 67,600.00 | 65,200.00 | 66,500.00 | 65,263.13 | 197,025 |
| 2025-03-21 | 65,800.00 | 66,500.00 | 64,500.00 | 65,100.00 | 63,889.17 | 416,052 |
| 2025-03-20 | 70,300.00 | 70,400.00 | 66,300.00 | 67,300.00 | 66,048.25 | 738,984 |
| 2025-03-19 | 64,400.00 | 70,800.00 | 64,100.00 | 69,400.00 | 68,109.19 | 1,298,591 |
| 2025-03-18 | 65,200.00 | 66,200.00 | 63,400.00 | 63,800.00 | 62,613.35 | 260,498 |
| 2025-03-17 | 64,600.00 | 65,500.00 | 63,800.00 | 64,900.00 | 63,692.89 | 313,721 |
| 2025-03-14 | 64,600.00 | 66,400.00 | 63,200.00 | 64,700.00 | 63,496.61 | 326,875 |
| 2025-03-13 | 62,000.00 | 64,800.00 | 61,800.00 | 63,800.00 | 62,613.35 | 415,039 |
| 2025-03-12 | 65,100.00 | 66,100.00 | 60,500.00 | 61,500.00 | 60,356.13 | 726,717 |
| 2025-03-11 | 63,500.00 | 65,800.00 | 63,400.00 | 65,400.00 | 64,183.59 | 425,616 |
| 2025-03-10 | 66,900.00 | 68,600.00 | 65,200.00 | 66,200.00 | 64,968.71 | 624,414 |
| 2025-03-07 | 62,100.00 | 67,300.00 | 61,500.00 | 65,000.00 | 63,791.03 | 1,112,306 |
| 2025-03-06 | 62,100.00 | 64,000.00 | 61,500.00 | 62,100.00 | 60,944.97 | 821,837 |
| 2025-03-05 | 59,000.00 | 60,500.00 | 57,900.00 | 60,300.00 | 59,178.45 | 392,907 |
| 2025-03-04 | 56,000.00 | 59,500.00 | 55,900.00 | 59,100.00 | 58,000.77 | 761,197 |
| 2025-02-28 | 56,500.00 | 56,500.00 | 54,400.00 | 54,900.00 | 53,878.88 | 297,749 |
| 2025-02-27 | 58,000.00 | 58,200.00 | 56,800.00 | 57,000.00 | 55,939.82 | 353,061 |
| 2025-02-26 | 60,000.00 | 61,400.00 | 58,800.00 | 59,200.00 | 55,547.26 | 319,746 |
| 2025-02-25 | 59,200.00 | 59,400.00 | 58,600.00 | 58,900.00 | 55,265.78 | 237,711 |
| 2025-02-24 | 60,000.00 | 61,500.00 | 58,700.00 | 59,700.00 | 56,016.41 | 293,613 |
| 2025-02-21 | 60,800.00 | 62,100.00 | 59,200.00 | 60,700.00 | 56,954.71 | 410,924 |
| 2025-02-20 | 61,500.00 | 62,100.00 | 59,100.00 | 60,400.00 | 56,673.22 | 624,074 |
| 2025-02-19 | 60,800.00 | 61,000.00 | 58,700.00 | 58,900.00 | 55,265.78 | 479,005 |
| 2025-02-18 | 60,900.00 | 64,100.00 | 60,300.00 | 61,000.00 | 57,236.20 | 1,158,834 |
| 2025-02-17 | 55,800.00 | 59,700.00 | 55,800.00 | 59,400.00 | 55,734.92 | 486,852 |
| 2025-02-14 | 56,500.00 | 56,600.00 | 55,000.00 | 55,800.00 | 52,357.05 | 199,567 |
| 2025-02-13 | 56,000.00 | 56,300.00 | 54,700.00 | 56,000.00 | 52,544.71 | 242,793 |
| 2025-02-12 | 54,000.00 | 56,300.00 | 54,000.00 | 55,900.00 | 52,450.88 | 283,457 |
| 2025-02-11 | 57,000.00 | 58,800.00 | 54,400.00 | 54,900.00 | 51,512.58 | 601,315 |
| 2025-02-10 | 56,100.00 | 56,900.00 | 54,900.00 | 56,400.00 | 52,920.03 | 415,248 |
| 2025-02-07 | 54,200.00 | 55,800.00 | 53,700.00 | 55,000.00 | 51,606.41 | 282,589 |
| 2025-02-06 | 52,900.00 | 54,200.00 | 52,700.00 | 54,100.00 | 50,761.94 | 221,326 |
| 2025-02-05 | 52,300.00 | 52,800.00 | 51,900.00 | 52,200.00 | 48,979.18 | 105,819 |
| 2025-02-04 | 51,800.00 | 52,300.00 | 51,400.00 | 51,900.00 | 48,697.69 | 128,731 |
| 2025-02-03 | 51,700.00 | 52,000.00 | 50,700.00 | 51,200.00 | 48,040.88 | 201,694 |
| 2025-01-31 | 54,700.00 | 54,900.00 | 52,700.00 | 53,000.00 | 49,729.81 | 170,922 |
| 2025-01-24 | 53,500.00 | 54,800.00 | 53,200.00 | 54,600.00 | 51,231.09 | 130,410 |
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.