Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,520.00 | 8,680.00 | 8,420.00 | 8,530.00 | 8,530.00 | 59,754 |
| 2024-07-23 | 8,610.00 | 8,800.00 | 8,540.00 | 8,590.00 | 8,590.00 | 48,478 |
| 2024-07-22 | 8,870.00 | 9,010.00 | 8,520.00 | 8,610.00 | 8,610.00 | 97,966 |
| 2024-07-19 | 8,880.00 | 8,980.00 | 8,800.00 | 8,890.00 | 8,890.00 | 58,530 |
| 2024-07-18 | 9,240.00 | 9,240.00 | 8,830.00 | 8,880.00 | 8,880.00 | 125,711 |
| 2024-07-17 | 9,410.00 | 9,520.00 | 9,190.00 | 9,260.00 | 9,260.00 | 93,270 |
| 2024-07-16 | 9,670.00 | 9,800.00 | 9,370.00 | 9,380.00 | 9,380.00 | 92,131 |
| 2024-07-15 | 9,650.00 | 9,760.00 | 9,410.00 | 9,670.00 | 9,670.00 | 81,954 |
| 2024-07-12 | 9,450.00 | 9,670.00 | 9,390.00 | 9,560.00 | 9,560.00 | 57,948 |
| 2024-07-11 | 9,560.00 | 9,630.00 | 9,460.00 | 9,490.00 | 9,490.00 | 45,963 |
| 2024-07-10 | 9,660.00 | 9,680.00 | 9,480.00 | 9,570.00 | 9,570.00 | 47,612 |
| 2024-07-09 | 9,800.00 | 9,800.00 | 9,570.00 | 9,660.00 | 9,660.00 | 73,177 |
| 2024-07-08 | 9,700.00 | 9,810.00 | 9,510.00 | 9,770.00 | 9,770.00 | 49,995 |
| 2024-07-05 | 9,430.00 | 9,690.00 | 9,350.00 | 9,630.00 | 9,630.00 | 730,901 |
| 2024-07-04 | 9,580.00 | 9,650.00 | 9,320.00 | 9,340.00 | 9,340.00 | 77,921 |
| 2024-07-03 | 9,840.00 | 9,870.00 | 9,580.00 | 9,600.00 | 9,600.00 | 36,185 |
| 2024-07-02 | 9,830.00 | 10,000.00 | 9,730.00 | 9,770.00 | 9,770.00 | 38,129 |
| 2024-07-01 | 9,780.00 | 9,970.00 | 9,750.00 | 9,840.00 | 9,840.00 | 33,723 |
| 2024-06-28 | 9,680.00 | 10,080.00 | 9,650.00 | 9,830.00 | 9,830.00 | 80,312 |
| 2024-06-27 | 9,720.00 | 9,720.00 | 9,510.00 | 9,560.00 | 9,560.00 | 41,063 |
| 2024-06-26 | 9,850.00 | 9,850.00 | 9,630.00 | 9,730.00 | 9,730.00 | 27,221 |
| 2024-06-25 | 9,510.00 | 9,870.00 | 9,510.00 | 9,770.00 | 9,770.00 | 50,346 |
| 2024-06-24 | 9,950.00 | 9,970.00 | 9,490.00 | 9,550.00 | 9,550.00 | 131,749 |
| 2024-06-21 | 10,170.00 | 10,170.00 | 9,910.00 | 9,940.00 | 9,940.00 | 89,298 |
| 2024-06-20 | 10,230.00 | 10,400.00 | 10,070.00 | 10,080.00 | 10,080.00 | 65,723 |
| 2024-06-19 | 10,130.00 | 10,270.00 | 10,040.00 | 10,220.00 | 10,220.00 | 72,260 |
| 2024-06-18 | 10,220.00 | 10,350.00 | 10,070.00 | 10,180.00 | 10,180.00 | 119,294 |
| 2024-06-17 | 10,500.00 | 11,450.00 | 10,110.00 | 10,170.00 | 10,170.00 | 1,051,138 |
| 2024-06-14 | 10,480.00 | 10,490.00 | 10,070.00 | 10,440.00 | 10,440.00 | 87,024 |
| 2024-06-13 | 10,500.00 | 10,550.00 | 10,340.00 | 10,360.00 | 10,360.00 | 57,788 |
| 2024-06-12 | 10,380.00 | 10,690.00 | 10,320.00 | 10,470.00 | 10,470.00 | 78,257 |
| 2024-06-11 | 10,300.00 | 10,550.00 | 10,250.00 | 10,370.00 | 10,370.00 | 68,519 |
| 2024-06-10 | 10,280.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | 28,682 |
| 2024-06-07 | 10,310.00 | 10,380.00 | 10,250.00 | 10,300.00 | 10,300.00 | 26,991 |
| 2024-06-05 | 10,130.00 | 10,320.00 | 10,030.00 | 10,310.00 | 10,310.00 | 37,621 |
| 2024-06-04 | 10,460.00 | 10,460.00 | 10,110.00 | 10,110.00 | 10,110.00 | 71,134 |
| 2024-06-03 | 10,100.00 | 10,930.00 | 10,010.00 | 10,460.00 | 10,460.00 | 189,241 |
| 2024-05-31 | 10,200.00 | 10,280.00 | 9,990.00 | 10,090.00 | 10,090.00 | 74,742 |
| 2024-05-30 | 9,920.00 | 10,590.00 | 9,790.00 | 10,210.00 | 10,210.00 | 208,354 |
| 2024-05-29 | 10,170.00 | 10,250.00 | 9,860.00 | 9,910.00 | 9,910.00 | 99,532 |
| 2024-05-28 | 10,330.00 | 10,340.00 | 10,100.00 | 10,220.00 | 10,220.00 | 46,819 |
| 2024-05-27 | 10,200.00 | 10,240.00 | 10,040.00 | 10,240.00 | 10,240.00 | 79,966 |
| 2024-05-24 | 10,440.00 | 10,510.00 | 10,130.00 | 10,160.00 | 10,160.00 | 128,998 |
| 2024-05-23 | 10,660.00 | 10,660.00 | 10,420.00 | 10,540.00 | 10,540.00 | 98,299 |
| 2024-05-22 | 10,790.00 | 10,860.00 | 10,590.00 | 10,640.00 | 10,640.00 | 66,444 |
| 2024-05-21 | 11,000.00 | 11,030.00 | 10,600.00 | 10,700.00 | 10,700.00 | 78,735 |
| 2024-05-20 | 11,470.00 | 11,470.00 | 10,760.00 | 10,870.00 | 10,870.00 | 128,854 |
| 2024-05-17 | 11,630.00 | 11,670.00 | 11,330.00 | 11,330.00 | 11,330.00 | 71,286 |
| 2024-05-16 | 11,600.00 | 11,880.00 | 11,570.00 | 11,590.00 | 11,590.00 | 121,294 |
| 2024-05-14 | 11,520.00 | 11,710.00 | 11,390.00 | 11,570.00 | 11,570.00 | 78,451 |
| 2024-05-13 | 11,400.00 | 11,740.00 | 11,280.00 | 11,480.00 | 11,480.00 | 114,194 |
| 2024-05-10 | 11,490.00 | 11,660.00 | 11,280.00 | 11,350.00 | 11,350.00 | 127,416 |
| 2024-05-09 | 11,550.00 | 11,750.00 | 11,290.00 | 11,380.00 | 11,380.00 | 128,376 |
| 2024-05-08 | 11,780.00 | 11,800.00 | 11,510.00 | 11,660.00 | 11,660.00 | 123,555 |
| 2024-05-07 | 11,910.00 | 11,920.00 | 11,540.00 | 11,780.00 | 11,780.00 | 166,763 |
| 2024-05-03 | 12,080.00 | 12,080.00 | 11,810.00 | 11,820.00 | 11,820.00 | 186,580 |
| 2024-05-02 | 11,800.00 | 12,330.00 | 11,650.00 | 11,860.00 | 11,860.00 | 505,329 |
| 2024-04-30 | 11,550.00 | 11,920.00 | 11,390.00 | 11,740.00 | 11,740.00 | 339,770 |
| 2024-04-29 | 11,350.00 | 11,690.00 | 11,240.00 | 11,490.00 | 11,490.00 | 302,607 |
| 2024-04-26 | 11,000.00 | 12,570.00 | 11,000.00 | 11,380.00 | 11,380.00 | 1,983,395 |
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.