Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 55,800.00 | 56,200.00 | 53,200.00 | 53,800.00 | 50,480.45 | 246,118 |
| 2025-01-22 | 55,500.00 | 56,100.00 | 55,000.00 | 55,600.00 | 52,169.39 | 140,549 |
| 2025-01-21 | 54,800.00 | 55,300.00 | 54,300.00 | 54,900.00 | 51,512.58 | 158,225 |
| 2025-01-20 | 56,100.00 | 56,100.00 | 53,600.00 | 54,300.00 | 50,949.60 | 209,821 |
| 2025-01-17 | 54,500.00 | 56,400.00 | 54,200.00 | 56,000.00 | 52,544.71 | 371,655 |
| 2025-01-16 | 53,400.00 | 54,500.00 | 53,100.00 | 54,400.00 | 51,043.43 | 182,343 |
| 2025-01-15 | 53,400.00 | 53,700.00 | 52,500.00 | 52,900.00 | 49,635.98 | 125,337 |
| 2025-01-14 | 52,600.00 | 53,100.00 | 52,300.00 | 53,100.00 | 49,823.64 | 107,929 |
| 2025-01-13 | 53,700.00 | 53,700.00 | 51,800.00 | 52,300.00 | 49,073.01 | 137,728 |
| 2025-01-10 | 53,100.00 | 53,700.00 | 52,600.00 | 53,500.00 | 50,198.96 | 157,344 |
| 2025-01-09 | 52,200.00 | 53,500.00 | 51,600.00 | 53,300.00 | 50,011.30 | 277,249 |
| 2025-01-08 | 52,700.00 | 52,700.00 | 51,700.00 | 51,800.00 | 48,603.86 | 157,652 |
| 2025-01-07 | 52,900.00 | 53,500.00 | 52,400.00 | 53,000.00 | 49,729.81 | 196,717 |
| 2025-01-06 | 53,700.00 | 53,700.00 | 52,200.00 | 52,900.00 | 49,635.98 | 142,585 |
| 2025-01-03 | 51,400.00 | 53,500.00 | 51,100.00 | 53,200.00 | 49,917.47 | 280,294 |
| 2025-01-02 | 49,850.00 | 51,800.00 | 49,850.00 | 51,700.00 | 48,510.03 | 214,958 |
| 2024-12-30 | 49,250.00 | 50,300.00 | 49,250.00 | 49,950.00 | 46,868.00 | 100,319 |
| 2024-12-27 | 50,900.00 | 51,300.00 | 49,500.00 | 49,750.00 | 46,680.35 | 213,296 |
| 2024-12-26 | 52,300.00 | 52,500.00 | 51,200.00 | 51,300.00 | 48,134.71 | 311,966 |
| 2024-12-24 | 58,200.00 | 61,700.00 | 51,300.00 | 52,100.00 | 48,885.35 | 1,696,894 |
| 2024-12-23 | 49,600.00 | 51,200.00 | 49,600.00 | 50,900.00 | 47,759.39 | 119,180 |
| 2024-12-20 | 50,200.00 | 50,300.00 | 49,000.00 | 49,450.00 | 46,398.86 | 107,854 |
| 2024-12-19 | 49,850.00 | 50,500.00 | 49,450.00 | 50,200.00 | 47,102.58 | 109,834 |
| 2024-12-18 | 49,700.00 | 51,600.00 | 49,550.00 | 51,300.00 | 48,134.71 | 121,742 |
| 2024-12-17 | 51,300.00 | 51,900.00 | 49,050.00 | 49,600.00 | 46,539.60 | 317,539 |
| 2024-12-16 | 51,700.00 | 52,200.00 | 51,200.00 | 51,200.00 | 48,040.88 | 109,128 |
| 2024-12-13 | 50,800.00 | 51,800.00 | 50,100.00 | 51,300.00 | 48,134.71 | 139,313 |
| 2024-12-12 | 50,500.00 | 51,100.00 | 50,100.00 | 50,900.00 | 47,759.39 | 182,734 |
| 2024-12-11 | 48,900.00 | 50,000.00 | 48,500.00 | 49,850.00 | 46,774.17 | 117,826 |
| 2024-12-10 | 46,550.00 | 49,600.00 | 46,450.00 | 49,300.00 | 46,258.11 | 202,538 |
| 2024-12-09 | 47,600.00 | 48,400.00 | 46,150.00 | 46,150.00 | 43,302.47 | 261,291 |
| 2024-12-06 | 50,700.00 | 51,000.00 | 48,800.00 | 49,450.00 | 46,398.86 | 220,842 |
| 2024-12-05 | 52,800.00 | 52,900.00 | 50,500.00 | 50,700.00 | 47,571.73 | 163,988 |
| 2024-12-04 | 52,700.00 | 54,100.00 | 52,300.00 | 52,700.00 | 49,448.33 | 173,011 |
| 2024-12-03 | 51,500.00 | 53,800.00 | 51,500.00 | 53,700.00 | 50,386.62 | 222,443 |
| 2024-12-02 | 51,400.00 | 51,900.00 | 50,800.00 | 50,900.00 | 47,759.39 | 123,479 |
| 2024-11-29 | 53,400.00 | 53,700.00 | 51,200.00 | 51,400.00 | 48,228.54 | 131,648 |
| 2024-11-28 | 51,900.00 | 53,600.00 | 51,800.00 | 52,800.00 | 49,542.16 | 150,298 |
| 2024-11-27 | 51,300.00 | 52,400.00 | 51,000.00 | 51,900.00 | 48,697.69 | 165,405 |
| 2024-11-26 | 57,000.00 | 57,100.00 | 51,200.00 | 52,000.00 | 48,791.52 | 564,108 |
| 2024-11-25 | 56,100.00 | 57,700.00 | 55,900.00 | 57,000.00 | 53,483.01 | 233,986 |
| 2024-11-22 | 56,000.00 | 56,700.00 | 55,700.00 | 56,000.00 | 52,544.71 | 142,655 |
| 2024-11-21 | 57,900.00 | 58,900.00 | 55,100.00 | 55,800.00 | 52,357.05 | 315,406 |
| 2024-11-20 | 56,900.00 | 58,400.00 | 56,600.00 | 57,900.00 | 54,327.48 | 198,305 |
| 2024-11-19 | 58,800.00 | 59,300.00 | 56,300.00 | 56,700.00 | 53,201.52 | 370,132 |
| 2024-11-18 | 59,700.00 | 59,700.00 | 58,100.00 | 58,800.00 | 55,171.95 | 190,930 |
| 2024-11-15 | 58,400.00 | 59,800.00 | 57,400.00 | 59,700.00 | 56,016.41 | 191,804 |
| 2024-11-14 | 59,200.00 | 60,300.00 | 58,500.00 | 59,100.00 | 55,453.43 | 223,176 |
| 2024-11-13 | 62,500.00 | 63,000.00 | 59,000.00 | 59,100.00 | 55,453.43 | 276,905 |
| 2024-11-12 | 62,700.00 | 65,100.00 | 62,500.00 | 62,500.00 | 58,643.65 | 405,868 |
| 2024-11-11 | 63,100.00 | 63,300.00 | 61,300.00 | 62,700.00 | 58,831.31 | 269,301 |
| 2024-11-08 | 64,000.00 | 66,000.00 | 63,100.00 | 63,700.00 | 59,769.61 | 246,431 |
| 2024-11-07 | 67,300.00 | 67,600.00 | 61,100.00 | 63,300.00 | 59,394.29 | 651,219 |
| 2024-11-06 | 65,500.00 | 67,900.00 | 65,000.00 | 66,900.00 | 62,772.16 | 359,501 |
| 2024-11-05 | 65,400.00 | 66,100.00 | 64,500.00 | 64,900.00 | 60,895.57 | 169,919 |
| 2024-11-04 | 66,000.00 | 66,900.00 | 63,900.00 | 66,000.00 | 61,927.69 | 222,667 |
| 2024-11-01 | 68,400.00 | 68,700.00 | 65,400.00 | 66,000.00 | 61,927.69 | 354,497 |
| 2024-10-31 | 68,400.00 | 69,900.00 | 65,500.00 | 69,400.00 | 65,117.91 | 415,571 |
| 2024-10-30 | 71,400.00 | 72,400.00 | 68,100.00 | 68,200.00 | 63,991.95 | 336,022 |
| 2024-10-29 | 69,500.00 | 71,400.00 | 68,400.00 | 69,800.00 | 65,493.23 | 300,659 |
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.