Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,580.00 | 3,580.00 | 3,415.00 | 3,445.00 | 3,445.00 | 12,134 |
| 2026-07-16 | 3,600.00 | 3,630.00 | 3,505.00 | 3,590.00 | 3,590.00 | 7,702 |
| 2026-07-15 | 3,525.00 | 3,610.00 | 3,505.00 | 3,600.00 | 3,600.00 | 7,500 |
| 2026-07-14 | 3,505.00 | 3,590.00 | 3,350.00 | 3,505.00 | 3,505.00 | 67,367 |
| 2026-07-13 | 3,595.00 | 3,650.00 | 3,520.00 | 3,585.00 | 3,585.00 | 32,022 |
| 2026-07-10 | 3,460.00 | 3,650.00 | 3,460.00 | 3,595.00 | 3,595.00 | 29,933 |
| 2026-07-09 | 3,545.00 | 3,545.00 | 3,410.00 | 3,545.00 | 3,545.00 | 6,804 |
| 2026-07-08 | 3,630.00 | 3,630.00 | 3,450.00 | 3,525.00 | 3,525.00 | 16,727 |
| 2026-07-07 | 3,630.00 | 3,645.00 | 3,510.00 | 3,630.00 | 3,630.00 | 23,883 |
| 2026-07-06 | 3,620.00 | 3,650.00 | 3,440.00 | 3,600.00 | 3,600.00 | 11,567 |
| 2026-07-03 | 3,640.00 | 3,640.00 | 3,440.00 | 3,615.00 | 3,615.00 | 10,374 |
| 2026-07-02 | 3,625.00 | 3,655.00 | 3,520.00 | 3,565.00 | 3,565.00 | 13,478 |
| 2026-07-01 | 3,655.00 | 3,725.00 | 3,580.00 | 3,655.00 | 3,655.00 | 27,725 |
| 2026-06-30 | 3,695.00 | 3,695.00 | 3,540.00 | 3,655.00 | 3,655.00 | 21,768 |
| 2026-06-29 | 3,345.00 | 3,670.00 | 3,340.00 | 3,645.00 | 3,645.00 | 38,025 |
| 2026-06-26 | 3,475.00 | 3,530.00 | 3,230.00 | 3,370.00 | 3,370.00 | 42,570 |
| 2026-06-25 | 3,525.00 | 3,650.00 | 3,420.00 | 3,475.00 | 3,475.00 | 38,894 |
| 2026-06-24 | 3,655.00 | 3,700.00 | 3,500.00 | 3,530.00 | 3,530.00 | 49,204 |
| 2026-06-23 | 3,940.00 | 4,005.00 | 3,615.00 | 3,660.00 | 3,660.00 | 92,458 |
| 2026-06-22 | 3,980.00 | 4,180.00 | 3,955.00 | 4,005.00 | 4,005.00 | 27,741 |
| 2026-06-19 | 4,055.00 | 4,185.00 | 3,915.00 | 4,095.00 | 4,095.00 | 47,530 |
| 2026-06-18 | 4,265.00 | 4,280.00 | 4,100.00 | 4,100.00 | 4,100.00 | 23,013 |
| 2026-06-17 | 4,270.00 | 4,370.00 | 4,200.00 | 4,280.00 | 4,280.00 | 70,812 |
| 2026-06-16 | 4,280.00 | 4,390.00 | 4,225.00 | 4,260.00 | 4,260.00 | 17,327 |
| 2026-06-15 | 4,290.00 | 4,385.00 | 4,215.00 | 4,280.00 | 4,280.00 | 33,583 |
| 2026-06-12 | 4,095.00 | 4,380.00 | 4,095.00 | 4,300.00 | 4,300.00 | 45,642 |
| 2026-06-11 | 4,010.00 | 4,080.00 | 3,910.00 | 4,050.00 | 4,050.00 | 39,947 |
| 2026-06-10 | 4,180.00 | 4,180.00 | 3,910.00 | 4,010.00 | 4,010.00 | 112,398 |
| 2026-06-09 | 4,035.00 | 4,235.00 | 4,035.00 | 4,180.00 | 4,180.00 | 37,288 |
| 2026-06-08 | 4,225.00 | 4,320.00 | 4,015.00 | 4,035.00 | 4,035.00 | 105,305 |
| 2026-06-05 | 4,515.00 | 4,515.00 | 4,320.00 | 4,400.00 | 4,400.00 | 55,111 |
| 2026-06-04 | 4,615.00 | 4,885.00 | 4,515.00 | 4,530.00 | 4,530.00 | 49,933 |
| 2026-06-02 | 4,750.00 | 4,750.00 | 4,495.00 | 4,615.00 | 4,615.00 | 81,888 |
| 2026-06-01 | 5,010.00 | 5,010.00 | 4,725.00 | 4,780.00 | 4,780.00 | 127,897 |
| 2026-05-29 | 5,210.00 | 5,210.00 | 4,870.00 | 5,000.00 | 5,000.00 | 86,064 |
| 2026-05-28 | 5,190.00 | 5,250.00 | 4,965.00 | 5,200.00 | 5,200.00 | 66,810 |
| 2026-05-27 | 5,410.00 | 5,420.00 | 5,070.00 | 5,220.00 | 5,220.00 | 119,747 |
| 2026-05-26 | 5,600.00 | 5,670.00 | 5,350.00 | 5,430.00 | 5,430.00 | 80,380 |
| 2026-05-22 | 5,370.00 | 5,630.00 | 5,320.00 | 5,550.00 | 5,550.00 | 102,072 |
| 2026-05-21 | 5,560.00 | 5,630.00 | 5,300.00 | 5,370.00 | 5,370.00 | 57,778 |
| 2026-05-20 | 5,570.00 | 5,570.00 | 5,360.00 | 5,460.00 | 5,460.00 | 64,586 |
| 2026-05-19 | 5,590.00 | 5,815.00 | 5,460.00 | 5,570.00 | 5,570.00 | 120,374 |
| 2026-05-18 | 5,290.00 | 5,610.00 | 5,110.00 | 5,600.00 | 5,600.00 | 128,333 |
| 2026-05-15 | 5,260.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | 56,922 |
| 2026-05-14 | 5,280.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 66,146 |
| 2026-05-13 | 5,380.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | 48,787 |
| 2026-05-12 | 5,530.00 | 5,580.00 | 5,300.00 | 5,320.00 | 5,320.00 | 107,404 |
| 2026-05-11 | 5,680.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,530.00 | 80,221 |
| 2026-05-08 | 5,560.00 | 5,720.00 | 5,530.00 | 5,680.00 | 5,680.00 | 53,019 |
| 2026-05-07 | 5,700.00 | 5,750.00 | 5,470.00 | 5,560.00 | 5,560.00 | 52,645 |
| 2026-05-06 | 5,620.00 | 5,780.00 | 5,350.00 | 5,700.00 | 5,700.00 | 117,035 |
| 2026-05-04 | 5,760.00 | 5,810.00 | 5,560.00 | 5,620.00 | 5,620.00 | 69,803 |
| 2026-04-30 | 5,730.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,660.00 | 42,148 |
| 2026-04-29 | 5,620.00 | 5,800.00 | 5,540.00 | 5,720.00 | 5,720.00 | 78,361 |
| 2026-04-28 | 5,650.00 | 5,670.00 | 5,550.00 | 5,580.00 | 5,580.00 | 39,365 |
| 2026-04-27 | 5,540.00 | 5,730.00 | 5,540.00 | 5,620.00 | 5,620.00 | 59,665 |
| 2026-04-24 | 5,580.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,540.00 | 26,899 |
| 2026-04-23 | 5,640.00 | 5,670.00 | 5,480.00 | 5,590.00 | 5,590.00 | 33,970 |
| 2026-04-22 | 5,640.00 | 5,710.00 | 5,500.00 | 5,670.00 | 5,670.00 | 40,160 |
| 2026-04-21 | 5,640.00 | 5,740.00 | 5,570.00 | 5,640.00 | 5,640.00 | 65,225 |
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.