Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,490.00 | 5,490.00 | 5,310.00 | 5,330.00 | 5,330.00 | 32,788 |
| 2026-01-19 | 5,270.00 | 5,420.00 | 5,200.00 | 5,400.00 | 5,400.00 | 45,696 |
| 2026-01-16 | 5,290.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 17,287 |
| 2026-01-15 | 5,280.00 | 5,300.00 | 5,240.00 | 5,290.00 | 5,290.00 | 26,121 |
| 2026-01-14 | 5,160.00 | 5,430.00 | 5,160.00 | 5,280.00 | 5,280.00 | 86,070 |
| 2026-01-13 | 5,200.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | 34,865 |
| 2026-01-12 | 5,140.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 46,399 |
| 2026-01-09 | 5,180.00 | 5,270.00 | 5,070.00 | 5,160.00 | 5,160.00 | 42,159 |
| 2026-01-08 | 5,160.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,180.00 | 36,525 |
| 2026-01-07 | 5,240.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,160.00 | 52,649 |
| 2026-01-06 | 5,410.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,250.00 | 42,876 |
| 2026-01-05 | 5,440.00 | 5,440.00 | 5,290.00 | 5,370.00 | 5,370.00 | 33,948 |
| 2026-01-02 | 5,310.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,380.00 | 24,074 |
| 2025-12-30 | 5,320.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | 44,579 |
| 2025-12-29 | 5,340.00 | 5,430.00 | 5,280.00 | 5,320.00 | 5,320.00 | 44,863 |
| 2025-12-26 | 5,390.00 | 5,460.00 | 5,350.00 | 5,350.00 | 5,350.00 | 44,546 |
| 2025-12-24 | 5,470.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,390.00 | 108,648 |
| 2025-12-23 | 5,190.00 | 5,960.00 | 5,190.00 | 5,510.00 | 5,510.00 | 1,192,223 |
| 2025-12-22 | 5,170.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | 23,356 |
| 2025-12-19 | 5,300.00 | 5,300.00 | 5,130.00 | 5,170.00 | 5,170.00 | 27,734 |
| 2025-12-18 | 5,250.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 12,459 |
| 2025-12-17 | 5,240.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,270.00 | 13,379 |
| 2025-12-16 | 5,300.00 | 5,330.00 | 5,160.00 | 5,180.00 | 5,180.00 | 32,229 |
| 2025-12-15 | 5,390.00 | 5,400.00 | 5,310.00 | 5,320.00 | 5,320.00 | 22,483 |
| 2025-12-12 | 5,370.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | 17,494 |
| 2025-12-11 | 5,280.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 26,888 |
| 2025-12-10 | 5,310.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 11,058 |
| 2025-12-09 | 5,270.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 11,249 |
| 2025-12-08 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | 17,379 |
| 2025-12-05 | 5,370.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,360.00 | 8,025 |
| 2025-12-04 | 5,440.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | 15,891 |
| 2025-12-03 | 5,330.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 20,842 |
| 2025-12-02 | 5,340.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | 14,832 |
| 2025-12-01 | 5,280.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,340.00 | 26,279 |
| 2025-11-28 | 5,210.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,330.00 | 23,138 |
| 2025-11-27 | 5,240.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | 13,543 |
| 2025-11-26 | 5,230.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 22,567 |
| 2025-11-25 | 5,200.00 | 5,280.00 | 5,160.00 | 5,170.00 | 5,170.00 | 13,093 |
| 2025-11-24 | 5,270.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | 14,255 |
| 2025-11-21 | 5,340.00 | 5,340.00 | 5,150.00 | 5,150.00 | 5,150.00 | 25,139 |
| 2025-11-20 | 5,280.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 15,612 |
| 2025-11-19 | 5,350.00 | 5,360.00 | 5,000.00 | 5,280.00 | 5,280.00 | 27,348 |
| 2025-11-18 | 5,510.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | 45,998 |
| 2025-11-17 | 5,610.00 | 5,630.00 | 5,500.00 | 5,510.00 | 5,510.00 | 37,312 |
| 2025-11-14 | 5,630.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | 27,803 |
| 2025-11-13 | 5,610.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | 16,088 |
| 2025-11-12 | 5,700.00 | 5,700.00 | 5,530.00 | 5,610.00 | 5,610.00 | 18,881 |
| 2025-11-11 | 5,610.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,520.00 | 27,941 |
| 2025-11-10 | 5,490.00 | 5,590.00 | 5,410.00 | 5,550.00 | 5,550.00 | 27,167 |
| 2025-11-07 | 5,520.00 | 5,520.00 | 5,370.00 | 5,430.00 | 5,430.00 | 39,190 |
| 2025-11-06 | 5,460.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | 41,958 |
| 2025-11-05 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 78,965 |
| 2025-11-04 | 5,670.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | 67,170 |
| 2025-11-03 | 5,770.00 | 5,880.00 | 5,660.00 | 5,660.00 | 5,660.00 | 56,082 |
| 2025-10-31 | 5,770.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | 24,404 |
| 2025-10-30 | 5,850.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | 46,756 |
| 2025-10-29 | 5,960.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | 47,729 |
| 2025-10-28 | 5,960.00 | 6,060.00 | 5,920.00 | 5,950.00 | 5,950.00 | 56,802 |
| 2025-10-27 | 6,030.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | 60,389 |
| 2025-10-24 | 5,930.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 52,142 |
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.