Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,730.00 | 6,130.00 | 5,700.00 | 5,930.00 | 5,930.00 | 249,633 |
| 2025-10-22 | 5,740.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | 64,428 |
| 2025-10-21 | 5,730.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,740.00 | 29,667 |
| 2025-10-20 | 5,720.00 | 5,850.00 | 5,690.00 | 5,780.00 | 5,780.00 | 29,387 |
| 2025-10-17 | 5,830.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,710.00 | 38,483 |
| 2025-10-16 | 5,860.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 35,738 |
| 2025-10-15 | 5,830.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,810.00 | 20,724 |
| 2025-10-14 | 5,860.00 | 5,860.00 | 5,710.00 | 5,720.00 | 5,720.00 | 45,475 |
| 2025-10-13 | 5,660.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,810.00 | 38,756 |
| 2025-10-10 | 5,820.00 | 5,840.00 | 5,720.00 | 5,720.00 | 5,720.00 | 44,142 |
| 2025-10-02 | 5,810.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,820.00 | 24,305 |
| 2025-10-01 | 5,850.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | 36,543 |
| 2025-09-30 | 5,950.00 | 5,950.00 | 5,840.00 | 5,840.00 | 5,840.00 | 32,313 |
| 2025-09-29 | 5,900.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | 30,192 |
| 2025-09-26 | 6,070.00 | 6,070.00 | 5,880.00 | 5,890.00 | 5,890.00 | 79,141 |
| 2025-09-25 | 6,070.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | 85,408 |
| 2025-09-24 | 6,280.00 | 6,280.00 | 6,050.00 | 6,090.00 | 6,090.00 | 104,043 |
| 2025-09-23 | 6,280.00 | 6,345.00 | 6,180.00 | 6,230.00 | 6,230.00 | 128,366 |
| 2025-09-22 | 6,090.00 | 6,900.00 | 6,030.00 | 6,280.00 | 6,280.00 | 1,952,497 |
| 2025-09-19 | 6,160.00 | 6,170.00 | 6,050.00 | 6,050.00 | 6,050.00 | 29,373 |
| 2025-09-18 | 6,160.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,160.00 | 26,387 |
| 2025-09-17 | 6,260.00 | 6,260.00 | 6,090.00 | 6,120.00 | 6,120.00 | 31,272 |
| 2025-09-16 | 6,240.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 44,380 |
| 2025-09-15 | 6,160.00 | 6,290.00 | 6,020.00 | 6,280.00 | 6,280.00 | 67,318 |
| 2025-09-12 | 6,160.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,120.00 | 41,285 |
| 2025-09-11 | 6,160.00 | 6,190.00 | 6,090.00 | 6,110.00 | 6,110.00 | 31,395 |
| 2025-09-10 | 6,090.00 | 6,170.00 | 6,090.00 | 6,100.00 | 6,100.00 | 19,827 |
| 2025-09-09 | 6,080.00 | 6,200.00 | 6,030.00 | 6,080.00 | 6,080.00 | 50,138 |
| 2025-09-08 | 6,100.00 | 6,240.00 | 6,070.00 | 6,090.00 | 6,090.00 | 30,178 |
| 2025-09-05 | 6,130.00 | 6,150.00 | 6,060.00 | 6,100.00 | 6,100.00 | 22,460 |
| 2025-09-04 | 6,020.00 | 6,130.00 | 6,020.00 | 6,110.00 | 6,110.00 | 25,973 |
| 2025-09-03 | 5,990.00 | 6,070.00 | 5,980.00 | 6,020.00 | 6,020.00 | 19,468 |
| 2025-09-02 | 5,930.00 | 6,050.00 | 5,930.00 | 5,960.00 | 5,960.00 | 33,902 |
| 2025-09-01 | 6,100.00 | 6,100.00 | 5,830.00 | 5,920.00 | 5,920.00 | 56,903 |
| 2025-08-29 | 6,240.00 | 6,270.00 | 6,010.00 | 6,080.00 | 6,080.00 | 28,475 |
| 2025-08-28 | 6,160.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | 24,907 |
| 2025-08-27 | 6,270.00 | 6,270.00 | 6,160.00 | 6,160.00 | 6,160.00 | 28,607 |
| 2025-08-26 | 6,370.00 | 6,370.00 | 6,190.00 | 6,240.00 | 6,240.00 | 29,589 |
| 2025-08-25 | 6,200.00 | 6,410.00 | 6,200.00 | 6,330.00 | 6,330.00 | 61,145 |
| 2025-08-22 | 6,200.00 | 6,240.00 | 6,130.00 | 6,180.00 | 6,180.00 | 15,860 |
| 2025-08-21 | 6,160.00 | 6,290.00 | 6,130.00 | 6,200.00 | 6,200.00 | 72,345 |
| 2025-08-20 | 6,300.00 | 6,370.00 | 6,120.00 | 6,220.00 | 6,220.00 | 36,698 |
| 2025-08-19 | 6,540.00 | 6,540.00 | 6,370.00 | 6,370.00 | 6,370.00 | 26,897 |
| 2025-08-18 | 6,560.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | 47,837 |
| 2025-08-14 | 6,700.00 | 6,770.00 | 6,550.00 | 6,620.00 | 6,620.00 | 30,010 |
| 2025-08-13 | 6,840.00 | 6,840.00 | 6,640.00 | 6,690.00 | 6,690.00 | 19,644 |
| 2025-08-12 | 6,670.00 | 6,920.00 | 6,670.00 | 6,730.00 | 6,730.00 | 38,034 |
| 2025-08-11 | 6,670.00 | 6,740.00 | 6,640.00 | 6,710.00 | 6,710.00 | 22,437 |
| 2025-08-08 | 6,680.00 | 6,750.00 | 6,650.00 | 6,730.00 | 6,730.00 | 33,236 |
| 2025-08-07 | 6,670.00 | 6,720.00 | 6,570.00 | 6,680.00 | 6,680.00 | 20,590 |
| 2025-08-06 | 6,640.00 | 6,700.00 | 6,590.00 | 6,670.00 | 6,670.00 | 11,146 |
| 2025-08-05 | 6,540.00 | 6,700.00 | 6,540.00 | 6,640.00 | 6,640.00 | 14,150 |
| 2025-08-04 | 6,470.00 | 6,620.00 | 6,430.00 | 6,580.00 | 6,580.00 | 20,073 |
| 2025-08-01 | 6,800.00 | 6,830.00 | 6,470.00 | 6,470.00 | 6,470.00 | 88,373 |
| 2025-07-31 | 6,850.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | 49,367 |
| 2025-07-30 | 6,630.00 | 6,800.00 | 6,560.00 | 6,780.00 | 6,780.00 | 56,164 |
| 2025-07-29 | 6,720.00 | 6,720.00 | 6,540.00 | 6,630.00 | 6,630.00 | 75,721 |
| 2025-07-28 | 6,730.00 | 6,770.00 | 6,600.00 | 6,710.00 | 6,710.00 | 67,763 |
| 2025-07-25 | 6,800.00 | 6,880.00 | 6,720.00 | 6,730.00 | 6,730.00 | 59,193 |
| 2025-07-24 | 6,990.00 | 7,050.00 | 6,790.00 | 6,790.00 | 6,790.00 | 50,891 |
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.