Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,990.00 | 7,060.00 | 6,920.00 | 7,000.00 | 7,000.00 | 63,765 |
| 2025-04-22 | 6,790.00 | 7,100.00 | 6,670.00 | 6,960.00 | 6,960.00 | 108,278 |
| 2025-04-21 | 7,050.00 | 7,150.00 | 6,860.00 | 6,870.00 | 6,870.00 | 121,852 |
| 2025-04-18 | 6,780.00 | 7,100.00 | 6,700.00 | 7,020.00 | 7,020.00 | 170,114 |
| 2025-04-17 | 6,710.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,780.00 | 58,733 |
| 2025-04-16 | 6,780.00 | 7,060.00 | 6,730.00 | 6,790.00 | 6,790.00 | 195,908 |
| 2025-04-15 | 6,770.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | 101,944 |
| 2025-04-14 | 6,500.00 | 6,870.00 | 6,350.00 | 6,840.00 | 6,840.00 | 276,488 |
| 2025-04-11 | 5,770.00 | 6,520.00 | 5,770.00 | 6,450.00 | 6,450.00 | 341,780 |
| 2025-04-10 | 5,810.00 | 5,940.00 | 5,750.00 | 5,890.00 | 5,890.00 | 128,783 |
| 2025-04-09 | 5,700.00 | 5,770.00 | 5,480.00 | 5,570.00 | 5,570.00 | 111,617 |
| 2025-04-08 | 5,810.00 | 5,940.00 | 5,730.00 | 5,740.00 | 5,740.00 | 120,315 |
| 2025-04-07 | 6,050.00 | 6,130.00 | 5,750.00 | 5,750.00 | 5,750.00 | 254,136 |
| 2025-04-04 | 6,230.00 | 6,550.00 | 6,160.00 | 6,320.00 | 6,320.00 | 184,159 |
| 2025-04-03 | 5,900.00 | 6,610.00 | 5,870.00 | 6,370.00 | 6,370.00 | 301,793 |
| 2025-04-02 | 6,400.00 | 6,420.00 | 6,100.00 | 6,150.00 | 6,150.00 | 93,004 |
| 2025-04-01 | 6,080.00 | 6,400.00 | 6,070.00 | 6,380.00 | 6,380.00 | 190,031 |
| 2025-03-31 | 6,380.00 | 6,380.00 | 6,000.00 | 6,070.00 | 6,070.00 | 259,164 |
| 2025-03-28 | 6,660.00 | 6,660.00 | 6,410.00 | 6,460.00 | 6,460.00 | 207,631 |
| 2025-03-27 | 6,450.00 | 6,740.00 | 6,360.00 | 6,610.00 | 6,610.00 | 239,123 |
| 2025-03-26 | 6,630.00 | 6,720.00 | 6,490.00 | 6,500.00 | 6,500.00 | 203,302 |
| 2025-03-25 | 6,900.00 | 6,940.00 | 6,630.00 | 6,630.00 | 6,630.00 | 428,456 |
| 2025-03-24 | 6,600.00 | 7,730.00 | 6,550.00 | 6,890.00 | 6,890.00 | 5,921,312 |
| 2025-03-21 | 6,700.00 | 6,830.00 | 6,580.00 | 6,620.00 | 6,620.00 | 227,585 |
| 2025-03-20 | 6,940.00 | 7,190.00 | 6,600.00 | 6,690.00 | 6,690.00 | 639,392 |
| 2025-03-19 | 6,940.00 | 7,010.00 | 6,660.00 | 6,830.00 | 6,830.00 | 437,593 |
| 2025-03-18 | 7,040.00 | 7,200.00 | 6,900.00 | 6,960.00 | 6,960.00 | 812,951 |
| 2025-03-17 | 6,220.00 | 7,770.00 | 6,200.00 | 7,010.00 | 7,010.00 | 5,836,601 |
| 2025-03-14 | 6,190.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 50,633 |
| 2025-03-13 | 6,260.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,200.00 | 73,769 |
| 2025-03-12 | 6,220.00 | 6,340.00 | 6,200.00 | 6,230.00 | 6,230.00 | 100,541 |
| 2025-03-11 | 5,900.00 | 6,240.00 | 5,880.00 | 6,230.00 | 6,230.00 | 120,510 |
| 2025-03-10 | 6,160.00 | 6,350.00 | 6,050.00 | 6,060.00 | 6,060.00 | 141,557 |
| 2025-03-07 | 6,180.00 | 6,320.00 | 6,030.00 | 6,100.00 | 6,100.00 | 211,220 |
| 2025-03-06 | 5,630.00 | 6,790.00 | 5,630.00 | 6,180.00 | 6,180.00 | 1,857,823 |
| 2025-03-05 | 5,620.00 | 5,710.00 | 5,620.00 | 5,630.00 | 5,630.00 | 12,521 |
| 2025-03-04 | 5,710.00 | 5,740.00 | 5,510.00 | 5,610.00 | 5,610.00 | 35,903 |
| 2025-02-28 | 5,950.00 | 6,010.00 | 5,710.00 | 5,710.00 | 5,710.00 | 47,315 |
| 2025-02-27 | 6,140.00 | 6,140.00 | 6,000.00 | 6,020.00 | 6,020.00 | 27,961 |
| 2025-02-26 | 5,960.00 | 6,150.00 | 5,920.00 | 6,090.00 | 6,090.00 | 46,885 |
| 2025-02-25 | 5,830.00 | 6,410.00 | 5,810.00 | 6,000.00 | 6,000.00 | 266,102 |
| 2025-02-24 | 5,800.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,860.00 | 40,107 |
| 2025-02-21 | 5,870.00 | 5,950.00 | 5,830.00 | 5,880.00 | 5,880.00 | 22,674 |
| 2025-02-20 | 5,880.00 | 5,960.00 | 5,820.00 | 5,870.00 | 5,870.00 | 34,545 |
| 2025-02-19 | 6,020.00 | 6,020.00 | 5,850.00 | 5,920.00 | 5,920.00 | 29,837 |
| 2025-02-18 | 5,910.00 | 5,980.00 | 5,830.00 | 5,890.00 | 5,890.00 | 27,210 |
| 2025-02-17 | 5,830.00 | 5,970.00 | 5,770.00 | 5,870.00 | 5,870.00 | 29,260 |
| 2025-02-14 | 5,620.00 | 6,080.00 | 5,610.00 | 5,850.00 | 5,850.00 | 143,709 |
| 2025-02-13 | 5,550.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,610.00 | 28,073 |
| 2025-02-12 | 5,650.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,550.00 | 34,547 |
| 2025-02-11 | 5,610.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 19,344 |
| 2025-02-10 | 5,660.00 | 5,670.00 | 5,520.00 | 5,640.00 | 5,640.00 | 20,133 |
| 2025-02-07 | 5,600.00 | 5,710.00 | 5,580.00 | 5,630.00 | 5,630.00 | 29,287 |
| 2025-02-06 | 5,560.00 | 5,670.00 | 5,540.00 | 5,590.00 | 5,590.00 | 24,736 |
| 2025-02-05 | 5,550.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,570.00 | 14,525 |
| 2025-02-04 | 5,390.00 | 5,590.00 | 5,390.00 | 5,570.00 | 5,570.00 | 28,780 |
| 2025-02-03 | 5,580.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,410.00 | 46,983 |
| 2025-01-31 | 5,550.00 | 5,630.00 | 5,530.00 | 5,570.00 | 5,570.00 | 29,926 |
| 2025-01-24 | 5,640.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,630.00 | 29,000 |
| 2025-01-23 | 5,810.00 | 5,820.00 | 5,620.00 | 5,650.00 | 5,650.00 | 52,893 |
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.