Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,860.00 | 5,230.00 | 4,860.00 | 5,230.00 | 5,230.00 | 55,023 |
| 2026-10-15 | 5,010.00 | 5,030.00 | 4,805.00 | 4,895.00 | 4,895.00 | 28,387 |
| 2026-10-14 | 5,120.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 11,166 |
| 2026-10-13 | 5,170.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 39,068 |
| 2026-10-12 | 5,330.00 | 5,330.00 | 5,120.00 | 5,180.00 | 5,180.00 | 19,170 |
| 2026-10-08 | 5,120.00 | 5,340.00 | 5,120.00 | 5,290.00 | 5,290.00 | 47,781 |
| 2026-10-07 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | 8,905 |
| 2026-10-06 | 5,190.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | 14,015 |
| 2026-10-02 | 5,090.00 | 5,260.00 | 5,050.00 | 5,230.00 | 5,230.00 | 37,402 |
| 2026-10-01 | 5,000.00 | 5,050.00 | 4,985.00 | 5,050.00 | 5,050.00 | 13,583 |
| 2026-09-30 | 5,100.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | 5,829 |
| 2026-09-29 | 4,975.00 | 5,030.00 | 4,965.00 | 5,020.00 | 5,020.00 | 5,545 |
| 2026-09-28 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 5,571 |
| 2026-09-23 | 5,080.00 | 5,080.00 | 4,975.00 | 5,010.00 | 5,010.00 | 7,196 |
| 2026-09-22 | 5,010.00 | 5,090.00 | 4,930.00 | 5,060.00 | 5,060.00 | 16,749 |
| 2026-09-21 | 5,040.00 | 5,040.00 | 4,910.00 | 5,010.00 | 5,010.00 | 19,798 |
| 2026-09-18 | 5,050.00 | 5,090.00 | 4,990.00 | 5,080.00 | 5,080.00 | 13,669 |
| 2026-09-17 | 5,050.00 | 5,060.00 | 4,935.00 | 5,050.00 | 5,050.00 | 12,552 |
| 2026-09-16 | 4,890.00 | 4,975.00 | 4,880.00 | 4,965.00 | 4,965.00 | 16,108 |
| 2026-09-15 | 5,100.00 | 5,110.00 | 4,930.00 | 4,975.00 | 4,975.00 | 19,947 |
| 2026-09-14 | 4,935.00 | 5,280.00 | 4,835.00 | 5,100.00 | 5,100.00 | 60,987 |
| 2026-09-11 | 5,100.00 | 5,100.00 | 4,975.00 | 5,020.00 | 5,020.00 | 6,183 |
| 2026-09-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 8,866 |
| 2026-09-09 | 4,995.00 | 5,090.00 | 4,945.00 | 5,090.00 | 5,090.00 | 10,882 |
| 2026-09-08 | 5,090.00 | 5,090.00 | 4,800.00 | 4,995.00 | 4,995.00 | 63,760 |
| 2026-09-07 | 5,150.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 22,368 |
| 2026-09-04 | 5,050.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | 18,755 |
| 2026-09-03 | 5,170.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | 40,823 |
| 2026-09-02 | 5,260.00 | 5,370.00 | 5,070.00 | 5,200.00 | 5,200.00 | 43,429 |
| 2026-09-01 | 5,320.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | 28,383 |
| 2026-08-31 | 5,300.00 | 5,390.00 | 5,225.00 | 5,360.00 | 5,360.00 | 46,370 |
| 2026-08-28 | 5,060.00 | 5,360.00 | 4,990.00 | 5,300.00 | 5,300.00 | 75,462 |
| 2026-08-27 | 5,040.00 | 5,080.00 | 4,970.00 | 5,060.00 | 5,060.00 | 45,907 |
| 2026-08-26 | 4,885.00 | 5,030.00 | 4,855.00 | 5,020.00 | 5,020.00 | 55,998 |
| 2026-08-25 | 4,905.00 | 4,905.00 | 4,790.00 | 4,885.00 | 4,885.00 | 33,293 |
| 2026-08-24 | 4,820.00 | 5,050.00 | 4,815.00 | 4,905.00 | 4,905.00 | 45,690 |
| 2026-08-21 | 4,825.00 | 4,865.00 | 4,735.00 | 4,820.00 | 4,820.00 | 45,986 |
| 2026-08-20 | 4,890.00 | 4,895.00 | 4,810.00 | 4,860.00 | 4,860.00 | 22,245 |
| 2026-08-19 | 4,860.00 | 4,910.00 | 4,750.00 | 4,850.00 | 4,850.00 | 50,644 |
| 2026-08-18 | 4,760.00 | 4,995.00 | 4,735.00 | 4,860.00 | 4,860.00 | 115,981 |
| 2026-08-14 | 4,745.00 | 4,785.00 | 4,695.00 | 4,760.00 | 4,760.00 | 56,775 |
| 2026-08-13 | 4,720.00 | 4,805.00 | 4,645.00 | 4,785.00 | 4,785.00 | 60,009 |
| 2026-08-12 | 4,760.00 | 4,850.00 | 4,680.00 | 4,755.00 | 4,755.00 | 66,732 |
| 2026-08-11 | 4,695.00 | 4,970.00 | 4,675.00 | 4,815.00 | 4,815.00 | 155,815 |
| 2026-08-10 | 3,990.00 | 4,835.00 | 3,990.00 | 4,625.00 | 4,625.00 | 593,091 |
| 2026-08-07 | 3,905.00 | 4,070.00 | 3,905.00 | 3,975.00 | 3,975.00 | 33,306 |
| 2026-08-06 | 3,845.00 | 3,990.00 | 3,760.00 | 3,935.00 | 3,935.00 | 30,826 |
| 2026-08-05 | 3,720.00 | 3,875.00 | 3,720.00 | 3,875.00 | 3,875.00 | 23,681 |
| 2026-08-04 | 3,530.00 | 3,730.00 | 3,530.00 | 3,720.00 | 3,720.00 | 25,355 |
| 2026-08-03 | 3,560.00 | 3,725.00 | 3,500.00 | 3,640.00 | 3,640.00 | 30,753 |
| 2026-07-31 | 3,390.00 | 3,545.00 | 3,390.00 | 3,510.00 | 3,510.00 | 34,868 |
| 2026-07-30 | 3,405.00 | 3,495.00 | 3,330.00 | 3,355.00 | 3,355.00 | 33,530 |
| 2026-07-29 | 3,535.00 | 3,645.00 | 3,335.00 | 3,405.00 | 3,405.00 | 44,261 |
| 2026-07-28 | 3,680.00 | 3,715.00 | 3,560.00 | 3,635.00 | 3,635.00 | 18,706 |
| 2026-07-27 | 3,710.00 | 3,780.00 | 3,685.00 | 3,765.00 | 3,765.00 | 23,186 |
| 2026-07-24 | 3,595.00 | 3,745.00 | 3,540.00 | 3,690.00 | 3,690.00 | 17,377 |
| 2026-07-23 | 3,550.00 | 3,620.00 | 3,540.00 | 3,620.00 | 3,620.00 | 19,495 |
| 2026-07-22 | 3,505.00 | 3,550.00 | 3,440.00 | 3,535.00 | 3,535.00 | 10,755 |
| 2026-07-21 | 3,280.00 | 3,480.00 | 3,280.00 | 3,435.00 | 3,435.00 | 12,379 |
| 2026-07-20 | 3,580.00 | 3,580.00 | 3,415.00 | 3,445.00 | 3,445.00 | 12,134 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.