Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,070.00 | 11,200.00 | 10,930.00 | 10,950.00 | 10,950.00 | 65,609 |
| 2024-04-24 | 11,040.00 | 11,180.00 | 10,950.00 | 11,100.00 | 11,100.00 | 76,939 |
| 2024-04-23 | 10,960.00 | 11,100.00 | 10,860.00 | 10,860.00 | 10,860.00 | 105,406 |
| 2024-04-22 | 10,860.00 | 11,130.00 | 10,780.00 | 10,870.00 | 10,870.00 | 53,141 |
| 2024-04-19 | 11,240.00 | 11,240.00 | 10,570.00 | 10,850.00 | 10,850.00 | 91,481 |
| 2024-04-18 | 10,600.00 | 11,380.00 | 10,540.00 | 11,190.00 | 11,190.00 | 133,736 |
| 2024-04-17 | 10,530.00 | 10,910.00 | 10,520.00 | 10,610.00 | 10,610.00 | 70,384 |
| 2024-04-16 | 10,690.00 | 11,050.00 | 10,310.00 | 10,520.00 | 10,520.00 | 111,781 |
| 2024-04-15 | 11,150.00 | 11,150.00 | 10,720.00 | 10,730.00 | 10,730.00 | 103,113 |
| 2024-04-12 | 11,200.00 | 11,490.00 | 11,100.00 | 11,200.00 | 11,200.00 | 95,657 |
| 2024-04-11 | 11,740.00 | 11,740.00 | 11,060.00 | 11,160.00 | 11,160.00 | 111,283 |
| 2024-04-09 | 11,500.00 | 12,330.00 | 11,450.00 | 11,620.00 | 11,620.00 | 345,009 |
| 2024-04-08 | 11,690.00 | 11,740.00 | 11,300.00 | 11,310.00 | 11,310.00 | 99,835 |
| 2024-04-05 | 11,730.00 | 11,770.00 | 11,420.00 | 11,660.00 | 11,660.00 | 142,539 |
| 2024-04-04 | 12,200.00 | 12,300.00 | 11,700.00 | 11,810.00 | 11,810.00 | 153,482 |
| 2024-04-03 | 12,710.00 | 12,710.00 | 12,060.00 | 12,090.00 | 12,090.00 | 176,098 |
| 2024-04-02 | 13,770.00 | 13,770.00 | 12,720.00 | 12,800.00 | 12,800.00 | 215,931 |
| 2024-04-01 | 13,290.00 | 13,760.00 | 12,930.00 | 13,590.00 | 13,590.00 | 238,236 |
| 2024-03-29 | 12,880.00 | 13,980.00 | 12,510.00 | 13,290.00 | 13,290.00 | 1,480,413 |
| 2024-03-28 | 13,510.00 | 13,540.00 | 12,810.00 | 12,860.00 | 12,860.00 | 231,153 |
| 2024-03-27 | 13,500.00 | 13,920.00 | 13,460.00 | 13,470.00 | 13,470.00 | 126,347 |
| 2024-03-26 | 13,350.00 | 13,780.00 | 13,130.00 | 13,600.00 | 13,600.00 | 164,647 |
| 2024-03-25 | 13,820.00 | 13,840.00 | 13,300.00 | 13,320.00 | 13,320.00 | 142,658 |
| 2024-03-22 | 13,900.00 | 14,020.00 | 13,590.00 | 13,790.00 | 13,790.00 | 194,501 |
| 2024-03-21 | 14,090.00 | 14,180.00 | 13,930.00 | 13,960.00 | 13,960.00 | 102,436 |
| 2024-03-20 | 14,170.00 | 14,210.00 | 13,900.00 | 14,070.00 | 14,070.00 | 125,207 |
| 2024-03-19 | 14,240.00 | 14,690.00 | 13,960.00 | 14,130.00 | 14,130.00 | 192,976 |
| 2024-03-18 | 14,040.00 | 14,770.00 | 14,000.00 | 14,350.00 | 14,350.00 | 252,096 |
| 2024-03-15 | 14,300.00 | 14,320.00 | 13,870.00 | 14,000.00 | 14,000.00 | 144,717 |
| 2024-03-14 | 13,990.00 | 14,610.00 | 13,760.00 | 14,250.00 | 14,250.00 | 360,416 |
| 2024-03-13 | 14,410.00 | 14,420.00 | 13,900.00 | 13,950.00 | 13,950.00 | 226,327 |
| 2024-03-12 | 14,700.00 | 14,770.00 | 14,280.00 | 14,390.00 | 14,390.00 | 192,854 |
| 2024-03-11 | 14,350.00 | 15,000.00 | 14,080.00 | 14,860.00 | 14,860.00 | 319,409 |
| 2024-03-08 | 14,520.00 | 14,870.00 | 14,330.00 | 14,400.00 | 14,400.00 | 180,427 |
| 2024-03-07 | 15,120.00 | 15,250.00 | 14,370.00 | 14,500.00 | 14,500.00 | 306,635 |
| 2024-03-06 | 15,780.00 | 15,780.00 | 15,020.00 | 15,050.00 | 15,050.00 | 346,425 |
| 2024-03-05 | 16,120.00 | 16,270.00 | 15,660.00 | 15,710.00 | 15,710.00 | 482,788 |
| 2024-03-04 | 16,010.00 | 16,150.00 | 15,620.00 | 16,020.00 | 16,020.00 | 1,009,213 |
| 2024-02-29 | 16,280.00 | 16,580.00 | 15,600.00 | 16,000.00 | 16,000.00 | 631,215 |
| 2024-02-28 | 17,130.00 | 17,260.00 | 16,240.00 | 16,600.00 | 16,600.00 | 169,623 |
| 2024-02-27 | 18,050.00 | 18,500.00 | 16,990.00 | 17,090.00 | 17,090.00 | 239,542 |
| 2024-02-26 | 18,760.00 | 18,920.00 | 17,630.00 | 17,650.00 | 17,650.00 | 242,764 |
| 2024-02-23 | 19,990.00 | 20,050.00 | 18,700.00 | 18,790.00 | 18,790.00 | 362,593 |
| 2024-02-22 | 20,350.00 | 20,400.00 | 19,950.00 | 19,950.00 | 19,950.00 | 308,840 |
| 2024-02-21 | 20,100.00 | 20,950.00 | 20,050.00 | 20,650.00 | 20,650.00 | 566,786 |
| 2024-02-20 | 20,300.00 | 20,400.00 | 19,920.00 | 19,920.00 | 19,920.00 | 223,710 |
| 2024-02-19 | 20,350.00 | 20,500.00 | 19,980.00 | 20,150.00 | 20,150.00 | 292,068 |
| 2024-02-16 | 20,300.00 | 20,600.00 | 19,980.00 | 20,000.00 | 20,000.00 | 245,574 |
| 2024-02-15 | 20,500.00 | 20,600.00 | 19,910.00 | 20,500.00 | 20,500.00 | 387,848 |
| 2024-02-14 | 20,600.00 | 22,150.00 | 20,350.00 | 20,400.00 | 20,400.00 | 817,322 |
| 2024-02-13 | 20,550.00 | 21,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | 654,511 |
| 2024-02-08 | 23,150.00 | 23,250.00 | 21,500.00 | 21,550.00 | 21,550.00 | 586,716 |
| 2024-02-07 | 24,150.00 | 25,050.00 | 23,100.00 | 23,150.00 | 23,150.00 | 820,251 |
| 2024-02-06 | 24,250.00 | 27,150.00 | 24,100.00 | 24,600.00 | 24,600.00 | 3,029,898 |
| 2024-02-05 | 22,500.00 | 26,150.00 | 21,550.00 | 25,650.00 | 25,650.00 | 4,673,295 |
| 2024-02-02 | 24,750.00 | 26,200.00 | 22,550.00 | 23,250.00 | 23,250.00 | 2,980,734 |
| 2024-02-01 | 24,350.00 | 25,600.00 | 20,500.00 | 22,600.00 | 22,600.00 | 4,108,931 |
| 2024-01-31 | 31,300.00 | 32,900.00 | 25,450.00 | 25,550.00 | 25,550.00 | 5,184,509 |
| 2024-01-30 | 26,000.00 | 30,350.00 | 25,850.00 | 28,000.00 | 28,000.00 | 8,447,879 |
| 2024-01-29 | 47,550.00 | 56,300.00 | 23,350.00 | 23,350.00 | 23,350.00 | 21,341,109 |
← NewerPage 11 of 11 · 660 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.