Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 71,000.00 | 72,600.00 | 68,800.00 | 69,500.00 | 65,211.74 | 327,130 |
| 2024-10-25 | 69,700.00 | 72,400.00 | 69,000.00 | 70,900.00 | 66,525.36 | 403,233 |
| 2024-10-24 | 69,600.00 | 70,900.00 | 69,200.00 | 69,600.00 | 65,305.57 | 262,689 |
| 2024-10-23 | 72,100.00 | 73,000.00 | 68,900.00 | 69,600.00 | 65,305.57 | 528,932 |
| 2024-10-22 | 71,000.00 | 74,000.00 | 70,400.00 | 72,100.00 | 67,651.31 | 1,051,187 |
| 2024-10-21 | 68,600.00 | 73,000.00 | 68,100.00 | 70,300.00 | 65,962.38 | 1,238,601 |
| 2024-10-18 | 64,700.00 | 67,200.00 | 64,500.00 | 66,100.00 | 62,021.52 | 277,466 |
| 2024-10-17 | 65,800.00 | 66,700.00 | 64,700.00 | 64,800.00 | 60,801.74 | 150,410 |
| 2024-10-16 | 64,200.00 | 65,800.00 | 62,900.00 | 65,400.00 | 61,364.71 | 215,119 |
| 2024-10-15 | 64,500.00 | 64,700.00 | 62,500.00 | 63,800.00 | 59,863.44 | 244,783 |
| 2024-10-14 | 64,900.00 | 65,900.00 | 63,600.00 | 64,700.00 | 60,707.91 | 202,035 |
| 2024-10-11 | 64,200.00 | 65,200.00 | 63,500.00 | 63,900.00 | 59,957.27 | 144,672 |
| 2024-10-10 | 65,900.00 | 66,000.00 | 62,200.00 | 63,900.00 | 59,957.27 | 412,797 |
| 2024-10-08 | 67,600.00 | 68,200.00 | 65,100.00 | 66,200.00 | 62,115.35 | 388,787 |
| 2024-10-07 | 67,300.00 | 68,700.00 | 66,300.00 | 67,800.00 | 63,616.63 | 602,246 |
| 2024-10-04 | 63,500.00 | 66,900.00 | 63,500.00 | 66,800.00 | 62,678.33 | 691,666 |
| 2024-10-02 | 62,300.00 | 63,900.00 | 61,300.00 | 63,100.00 | 59,206.63 | 563,334 |
| 2024-09-30 | 62,300.00 | 62,800.00 | 60,100.00 | 61,300.00 | 57,517.69 | 357,894 |
| 2024-09-27 | 60,400.00 | 62,900.00 | 59,500.00 | 61,900.00 | 58,080.67 | 982,824 |
| 2024-09-26 | 59,300.00 | 59,600.00 | 57,800.00 | 58,600.00 | 54,984.29 | 349,833 |
| 2024-09-25 | 59,400.00 | 61,900.00 | 57,700.00 | 58,500.00 | 54,890.46 | 1,161,398 |
| 2024-09-24 | 54,800.00 | 57,600.00 | 53,900.00 | 57,300.00 | 53,764.50 | 548,156 |
| 2024-09-23 | 56,100.00 | 56,500.00 | 54,000.00 | 54,500.00 | 51,137.26 | 297,945 |
| 2024-09-20 | 54,600.00 | 56,200.00 | 54,000.00 | 55,800.00 | 52,357.05 | 696,696 |
| 2024-09-19 | 58,500.00 | 58,600.00 | 52,900.00 | 53,600.00 | 50,292.79 | 698,443 |
| 2024-09-13 | 56,900.00 | 58,200.00 | 56,700.00 | 57,900.00 | 54,327.48 | 308,298 |
| 2024-09-12 | 55,500.00 | 56,400.00 | 54,700.00 | 56,400.00 | 52,920.03 | 314,378 |
| 2024-09-11 | 56,100.00 | 56,500.00 | 54,900.00 | 55,000.00 | 51,606.41 | 329,604 |
| 2024-09-10 | 57,500.00 | 57,600.00 | 55,900.00 | 56,400.00 | 52,920.03 | 296,048 |
| 2024-09-09 | 59,300.00 | 60,000.00 | 54,800.00 | 56,500.00 | 53,013.86 | 869,432 |
| 2024-09-06 | 63,900.00 | 64,500.00 | 61,200.00 | 61,600.00 | 57,799.18 | 281,392 |
| 2024-09-05 | 64,500.00 | 66,300.00 | 63,100.00 | 63,800.00 | 59,863.44 | 474,063 |
| 2024-09-04 | 63,600.00 | 65,300.00 | 62,200.00 | 64,100.00 | 60,144.93 | 304,688 |
| 2024-09-03 | 65,200.00 | 68,400.00 | 64,900.00 | 66,400.00 | 62,303.01 | 498,975 |
| 2024-09-02 | 64,500.00 | 66,000.00 | 63,300.00 | 65,300.00 | 61,270.89 | 295,499 |
| 2024-08-30 | 63,900.00 | 65,300.00 | 63,300.00 | 64,400.00 | 60,426.42 | 265,257 |
| 2024-08-29 | 62,400.00 | 64,800.00 | 61,900.00 | 63,500.00 | 59,581.95 | 202,351 |
| 2024-08-28 | 64,600.00 | 65,500.00 | 62,800.00 | 63,600.00 | 59,675.78 | 303,774 |
| 2024-08-27 | 60,300.00 | 64,900.00 | 60,000.00 | 64,900.00 | 60,895.57 | 722,188 |
| 2024-08-26 | 58,500.00 | 62,400.00 | 58,500.00 | 61,000.00 | 57,236.20 | 707,799 |
| 2024-08-23 | 56,100.00 | 57,600.00 | 55,900.00 | 57,600.00 | 54,045.99 | 133,781 |
| 2024-08-22 | 57,800.00 | 58,300.00 | 55,700.00 | 56,700.00 | 53,201.52 | 201,988 |
| 2024-08-21 | 56,000.00 | 57,500.00 | 55,700.00 | 57,400.00 | 53,858.33 | 167,133 |
| 2024-08-20 | 56,400.00 | 56,600.00 | 55,200.00 | 56,500.00 | 53,013.86 | 120,625 |
| 2024-08-19 | 55,800.00 | 56,100.00 | 55,000.00 | 55,800.00 | 52,357.05 | 115,855 |
| 2024-08-16 | 56,400.00 | 56,700.00 | 55,500.00 | 55,800.00 | 52,357.05 | 157,306 |
| 2024-08-14 | 55,400.00 | 55,900.00 | 54,400.00 | 55,600.00 | 52,169.39 | 182,504 |
| 2024-08-13 | 54,100.00 | 56,000.00 | 54,100.00 | 55,200.00 | 51,794.07 | 278,183 |
| 2024-08-12 | 53,400.00 | 54,100.00 | 52,800.00 | 53,900.00 | 50,574.28 | 127,335 |
| 2024-08-09 | 52,700.00 | 53,600.00 | 52,100.00 | 53,000.00 | 49,729.81 | 195,273 |
| 2024-08-08 | 51,200.00 | 52,400.00 | 50,500.00 | 52,200.00 | 48,979.18 | 145,002 |
| 2024-08-07 | 50,200.00 | 52,700.00 | 49,700.00 | 52,000.00 | 48,791.52 | 222,589 |
| 2024-08-06 | 49,850.00 | 52,300.00 | 49,500.00 | 50,400.00 | 47,290.24 | 421,234 |
| 2024-08-05 | 53,300.00 | 54,100.00 | 47,000.00 | 49,400.00 | 46,351.94 | 499,656 |
| 2024-08-02 | 57,200.00 | 58,000.00 | 53,300.00 | 54,300.00 | 50,949.60 | 614,034 |
| 2024-08-01 | 58,200.00 | 59,300.00 | 58,200.00 | 58,200.00 | 54,608.97 | 219,895 |
| 2024-07-31 | 57,500.00 | 58,600.00 | 57,400.00 | 58,400.00 | 54,796.63 | 277,798 |
| 2024-07-30 | 59,400.00 | 59,500.00 | 57,300.00 | 57,600.00 | 54,045.99 | 369,488 |
| 2024-07-29 | 60,000.00 | 60,100.00 | 58,000.00 | 59,600.00 | 55,922.58 | 471,857 |
| 2024-07-26 | 59,300.00 | 65,200.00 | 59,000.00 | 60,000.00 | 56,297.90 | 1,454,057 |
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.