Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,910.00 | 6,980.00 | 6,820.00 | 6,940.00 | 6,940.00 | 22,577 |
| 2025-07-22 | 6,980.00 | 7,060.00 | 6,890.00 | 6,950.00 | 6,950.00 | 48,603 |
| 2025-07-21 | 6,990.00 | 7,090.00 | 6,950.00 | 6,980.00 | 6,980.00 | 29,750 |
| 2025-07-18 | 6,890.00 | 7,030.00 | 6,860.00 | 6,990.00 | 6,990.00 | 31,975 |
| 2025-07-17 | 6,910.00 | 6,920.00 | 6,790.00 | 6,860.00 | 6,860.00 | 22,602 |
| 2025-07-16 | 6,950.00 | 6,950.00 | 6,790.00 | 6,870.00 | 6,870.00 | 37,251 |
| 2025-07-15 | 6,960.00 | 7,090.00 | 6,840.00 | 6,950.00 | 6,950.00 | 55,892 |
| 2025-07-14 | 7,030.00 | 7,130.00 | 6,950.00 | 7,000.00 | 7,000.00 | 50,391 |
| 2025-07-11 | 7,050.00 | 7,200.00 | 7,050.00 | 7,080.00 | 7,080.00 | 35,846 |
| 2025-07-10 | 7,040.00 | 7,080.00 | 6,990.00 | 7,030.00 | 7,030.00 | 23,780 |
| 2025-07-09 | 7,050.00 | 7,050.00 | 6,940.00 | 7,020.00 | 7,020.00 | 26,498 |
| 2025-07-08 | 6,960.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | 25,023 |
| 2025-07-07 | 7,100.00 | 7,200.00 | 6,930.00 | 6,960.00 | 6,960.00 | 39,764 |
| 2025-07-04 | 7,080.00 | 7,210.00 | 7,020.00 | 7,100.00 | 7,100.00 | 48,326 |
| 2025-07-03 | 6,950.00 | 7,100.00 | 6,930.00 | 7,080.00 | 7,080.00 | 32,046 |
| 2025-07-02 | 7,070.00 | 7,070.00 | 6,860.00 | 6,940.00 | 6,940.00 | 38,341 |
| 2025-07-01 | 6,960.00 | 7,090.00 | 6,950.00 | 7,000.00 | 7,000.00 | 32,055 |
| 2025-06-30 | 7,020.00 | 7,120.00 | 6,800.00 | 6,960.00 | 6,960.00 | 36,826 |
| 2025-06-27 | 7,190.00 | 7,250.00 | 6,980.00 | 7,020.00 | 7,020.00 | 53,581 |
| 2025-06-26 | 7,300.00 | 7,300.00 | 7,040.00 | 7,170.00 | 7,170.00 | 56,556 |
| 2025-06-25 | 7,410.00 | 7,440.00 | 7,270.00 | 7,300.00 | 7,300.00 | 65,024 |
| 2025-06-24 | 7,220.00 | 7,410.00 | 7,220.00 | 7,300.00 | 7,300.00 | 66,841 |
| 2025-06-23 | 7,300.00 | 7,300.00 | 7,100.00 | 7,190.00 | 7,190.00 | 75,460 |
| 2025-06-20 | 7,510.00 | 7,510.00 | 7,290.00 | 7,320.00 | 7,320.00 | 84,395 |
| 2025-06-19 | 7,250.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 137,485 |
| 2025-06-18 | 7,180.00 | 7,270.00 | 7,100.00 | 7,240.00 | 7,240.00 | 61,767 |
| 2025-06-17 | 7,260.00 | 7,330.00 | 7,090.00 | 7,180.00 | 7,180.00 | 87,208 |
| 2025-06-16 | 7,260.00 | 7,330.00 | 7,120.00 | 7,250.00 | 7,250.00 | 128,076 |
| 2025-06-13 | 7,530.00 | 7,550.00 | 7,220.00 | 7,310.00 | 7,310.00 | 142,665 |
| 2025-06-12 | 7,550.00 | 7,670.00 | 7,450.00 | 7,470.00 | 7,470.00 | 100,395 |
| 2025-06-11 | 7,620.00 | 7,830.00 | 7,380.00 | 7,600.00 | 7,600.00 | 215,316 |
| 2025-06-10 | 7,620.00 | 7,870.00 | 7,280.00 | 7,500.00 | 7,500.00 | 344,062 |
| 2025-06-09 | 7,350.00 | 7,940.00 | 7,220.00 | 7,580.00 | 7,580.00 | 1,147,090 |
| 2025-06-05 | 6,670.00 | 7,065.00 | 6,600.00 | 7,050.00 | 7,050.00 | 219,670 |
| 2025-06-04 | 6,530.00 | 6,770.00 | 6,530.00 | 6,670.00 | 6,670.00 | 70,483 |
| 2025-06-02 | 6,500.00 | 6,620.00 | 6,470.00 | 6,550.00 | 6,550.00 | 45,447 |
| 2025-05-30 | 6,520.00 | 6,610.00 | 6,430.00 | 6,540.00 | 6,540.00 | 32,614 |
| 2025-05-29 | 6,430.00 | 6,560.00 | 6,350.00 | 6,530.00 | 6,530.00 | 86,008 |
| 2025-05-28 | 6,410.00 | 6,500.00 | 6,360.00 | 6,430.00 | 6,430.00 | 41,608 |
| 2025-05-27 | 6,340.00 | 6,500.00 | 6,250.00 | 6,370.00 | 6,370.00 | 43,259 |
| 2025-05-26 | 6,270.00 | 6,400.00 | 6,190.00 | 6,360.00 | 6,360.00 | 23,313 |
| 2025-05-23 | 6,390.00 | 6,460.00 | 6,180.00 | 6,300.00 | 6,300.00 | 38,835 |
| 2025-05-22 | 6,510.00 | 6,540.00 | 6,390.00 | 6,390.00 | 6,390.00 | 24,682 |
| 2025-05-21 | 6,480.00 | 6,610.00 | 6,480.00 | 6,480.00 | 6,480.00 | 24,410 |
| 2025-05-20 | 6,530.00 | 6,770.00 | 6,470.00 | 6,480.00 | 6,480.00 | 26,558 |
| 2025-05-19 | 6,580.00 | 6,680.00 | 6,500.00 | 6,520.00 | 6,520.00 | 44,337 |
| 2025-05-16 | 6,830.00 | 6,900.00 | 6,640.00 | 6,640.00 | 6,640.00 | 61,870 |
| 2025-05-15 | 6,860.00 | 6,930.00 | 6,760.00 | 6,770.00 | 6,770.00 | 46,670 |
| 2025-05-14 | 6,870.00 | 6,990.00 | 6,800.00 | 6,890.00 | 6,890.00 | 33,269 |
| 2025-05-13 | 7,050.00 | 7,110.00 | 6,860.00 | 6,890.00 | 6,890.00 | 74,270 |
| 2025-05-12 | 7,060.00 | 7,180.00 | 6,970.00 | 7,050.00 | 7,050.00 | 70,823 |
| 2025-05-09 | 6,920.00 | 7,090.00 | 6,850.00 | 7,020.00 | 7,020.00 | 101,464 |
| 2025-05-08 | 6,810.00 | 6,970.00 | 6,810.00 | 6,920.00 | 6,920.00 | 50,663 |
| 2025-05-07 | 6,610.00 | 6,930.00 | 6,610.00 | 6,910.00 | 6,910.00 | 54,844 |
| 2025-05-02 | 6,740.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 53,710 |
| 2025-04-30 | 6,780.00 | 6,820.00 | 6,660.00 | 6,740.00 | 6,740.00 | 46,423 |
| 2025-04-29 | 6,810.00 | 6,880.00 | 6,720.00 | 6,780.00 | 6,780.00 | 36,983 |
| 2025-04-28 | 6,850.00 | 7,030.00 | 6,650.00 | 6,810.00 | 6,810.00 | 65,529 |
| 2025-04-25 | 6,910.00 | 6,980.00 | 6,800.00 | 6,840.00 | 6,840.00 | 68,638 |
| 2025-04-24 | 7,090.00 | 7,340.00 | 6,910.00 | 6,910.00 | 6,910.00 | 180,802 |
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.