Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,700.00 | 5,770.00 | 5,550.00 | 5,620.00 | 5,620.00 | 51,911 |
| 2026-04-17 | 5,710.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | 31,368 |
| 2026-04-16 | 5,600.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 67,152 |
| 2026-04-15 | 5,600.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | 41,541 |
| 2026-04-14 | 5,460.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 39,680 |
| 2026-04-13 | 5,420.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | 47,000 |
| 2026-04-10 | 5,400.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,440.00 | 24,600 |
| 2026-04-09 | 5,350.00 | 5,420.00 | 5,240.00 | 5,330.00 | 5,330.00 | 35,071 |
| 2026-04-08 | 5,370.00 | 5,420.00 | 5,210.00 | 5,390.00 | 5,390.00 | 47,363 |
| 2026-04-07 | 5,340.00 | 5,400.00 | 5,200.00 | 5,270.00 | 5,270.00 | 26,741 |
| 2026-04-06 | 5,420.00 | 5,500.00 | 5,260.00 | 5,310.00 | 5,310.00 | 29,376 |
| 2026-04-03 | 5,320.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,420.00 | 20,922 |
| 2026-04-02 | 5,500.00 | 5,550.00 | 5,210.00 | 5,300.00 | 5,300.00 | 63,976 |
| 2026-04-01 | 5,460.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 35,655 |
| 2026-03-31 | 5,520.00 | 5,530.00 | 5,290.00 | 5,390.00 | 5,390.00 | 23,229 |
| 2026-03-30 | 5,450.00 | 5,590.00 | 5,270.00 | 5,520.00 | 5,520.00 | 39,060 |
| 2026-03-27 | 5,430.00 | 5,550.00 | 5,370.00 | 5,520.00 | 5,520.00 | 39,075 |
| 2026-03-26 | 5,590.00 | 5,660.00 | 5,470.00 | 5,500.00 | 5,500.00 | 42,532 |
| 2026-03-25 | 5,400.00 | 5,630.00 | 5,380.00 | 5,610.00 | 5,610.00 | 46,850 |
| 2026-03-24 | 5,360.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,400.00 | 23,123 |
| 2026-03-23 | 5,400.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,270.00 | 34,870 |
| 2026-03-20 | 5,420.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | 18,193 |
| 2026-03-19 | 5,500.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | 22,031 |
| 2026-03-18 | 5,600.00 | 5,640.00 | 5,410.00 | 5,540.00 | 5,540.00 | 55,859 |
| 2026-03-17 | 5,630.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | 34,518 |
| 2026-03-16 | 5,580.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,600.00 | 65,051 |
| 2026-03-13 | 5,280.00 | 5,710.00 | 5,210.00 | 5,580.00 | 5,580.00 | 155,983 |
| 2026-03-12 | 5,080.00 | 5,420.00 | 5,080.00 | 5,360.00 | 5,360.00 | 90,278 |
| 2026-03-11 | 5,070.00 | 5,210.00 | 5,040.00 | 5,110.00 | 5,110.00 | 61,236 |
| 2026-03-10 | 4,835.00 | 5,250.00 | 4,815.00 | 5,060.00 | 5,060.00 | 158,155 |
| 2026-03-09 | 4,890.00 | 4,890.00 | 4,680.00 | 4,760.00 | 4,760.00 | 82,100 |
| 2026-03-06 | 4,960.00 | 4,990.00 | 4,840.00 | 4,960.00 | 4,960.00 | 51,008 |
| 2026-03-05 | 4,795.00 | 4,980.00 | 4,770.00 | 4,900.00 | 4,900.00 | 60,331 |
| 2026-03-04 | 5,190.00 | 5,190.00 | 4,600.00 | 4,690.00 | 4,690.00 | 190,369 |
| 2026-03-03 | 5,400.00 | 5,410.00 | 5,160.00 | 5,190.00 | 5,190.00 | 94,687 |
| 2026-02-27 | 5,560.00 | 5,650.00 | 5,240.00 | 5,450.00 | 5,450.00 | 103,571 |
| 2026-02-26 | 5,520.00 | 5,900.00 | 5,360.00 | 5,420.00 | 5,420.00 | 265,991 |
| 2026-02-25 | 5,490.00 | 5,660.00 | 5,480.00 | 5,520.00 | 5,520.00 | 52,537 |
| 2026-02-24 | 5,620.00 | 5,640.00 | 5,440.00 | 5,470.00 | 5,470.00 | 63,214 |
| 2026-02-23 | 5,650.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,620.00 | 88,037 |
| 2026-02-20 | 5,570.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 52,809 |
| 2026-02-19 | 5,450.00 | 5,630.00 | 5,370.00 | 5,620.00 | 5,620.00 | 125,098 |
| 2026-02-13 | 5,450.00 | 5,500.00 | 5,290.00 | 5,450.00 | 5,450.00 | 51,831 |
| 2026-02-12 | 5,380.00 | 5,560.00 | 5,310.00 | 5,450.00 | 5,450.00 | 96,828 |
| 2026-02-11 | 5,340.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,350.00 | 60,606 |
| 2026-02-10 | 5,180.00 | 5,450.00 | 5,170.00 | 5,340.00 | 5,340.00 | 107,005 |
| 2026-02-09 | 5,150.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 28,594 |
| 2026-02-06 | 5,180.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | 79,921 |
| 2026-02-05 | 5,320.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 57,120 |
| 2026-02-04 | 5,170.00 | 5,330.00 | 5,150.00 | 5,320.00 | 5,320.00 | 67,460 |
| 2026-02-03 | 5,150.00 | 5,190.00 | 5,130.00 | 5,180.00 | 5,180.00 | 28,389 |
| 2026-02-02 | 5,320.00 | 5,320.00 | 5,110.00 | 5,120.00 | 5,120.00 | 78,810 |
| 2026-01-30 | 5,380.00 | 5,400.00 | 5,260.00 | 5,320.00 | 5,320.00 | 59,846 |
| 2026-01-29 | 5,410.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,380.00 | 59,273 |
| 2026-01-28 | 5,340.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,400.00 | 55,219 |
| 2026-01-27 | 5,320.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | 40,327 |
| 2026-01-26 | 5,280.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 33,307 |
| 2026-01-23 | 5,270.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,280.00 | 31,788 |
| 2026-01-22 | 5,250.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | 31,594 |
| 2026-01-21 | 5,330.00 | 5,330.00 | 5,160.00 | 5,220.00 | 5,220.00 | 47,842 |
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.