Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,920.00 | 5,950.00 | 5,780.00 | 5,800.00 | 5,800.00 | 38,083 |
| 2025-01-21 | 5,980.00 | 5,980.00 | 5,820.00 | 5,890.00 | 5,890.00 | 27,330 |
| 2025-01-20 | 5,930.00 | 6,000.00 | 5,790.00 | 5,900.00 | 5,900.00 | 25,656 |
| 2025-01-17 | 5,940.00 | 6,000.00 | 5,910.00 | 5,920.00 | 5,920.00 | 25,084 |
| 2025-01-16 | 5,910.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | 17,735 |
| 2025-01-15 | 6,000.00 | 6,060.00 | 5,890.00 | 5,890.00 | 5,890.00 | 19,153 |
| 2025-01-14 | 5,930.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,950.00 | 14,790 |
| 2025-01-13 | 6,030.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,920.00 | 23,487 |
| 2025-01-10 | 6,100.00 | 6,110.00 | 6,010.00 | 6,030.00 | 6,030.00 | 18,166 |
| 2025-01-09 | 6,170.00 | 6,180.00 | 6,070.00 | 6,090.00 | 6,090.00 | 14,371 |
| 2025-01-08 | 6,150.00 | 6,190.00 | 6,060.00 | 6,170.00 | 6,170.00 | 23,496 |
| 2025-01-07 | 6,080.00 | 6,200.00 | 6,050.00 | 6,110.00 | 6,110.00 | 29,935 |
| 2025-01-06 | 6,060.00 | 6,160.00 | 6,020.00 | 6,080.00 | 6,080.00 | 21,167 |
| 2025-01-03 | 6,000.00 | 6,110.00 | 6,000.00 | 6,010.00 | 6,010.00 | 14,244 |
| 2025-01-02 | 5,860.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,990.00 | 17,980 |
| 2024-12-30 | 5,770.00 | 5,990.00 | 5,770.00 | 5,910.00 | 5,910.00 | 13,467 |
| 2024-12-27 | 5,860.00 | 5,910.00 | 5,670.00 | 5,820.00 | 5,820.00 | 29,635 |
| 2024-12-26 | 5,990.00 | 6,090.00 | 5,850.00 | 5,850.00 | 5,850.00 | 22,474 |
| 2024-12-24 | 5,990.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 15,570 |
| 2024-12-23 | 5,950.00 | 6,080.00 | 5,950.00 | 6,010.00 | 6,010.00 | 16,520 |
| 2024-12-20 | 6,200.00 | 6,200.00 | 5,890.00 | 5,920.00 | 5,920.00 | 38,605 |
| 2024-12-19 | 6,200.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 21,893 |
| 2024-12-18 | 6,220.00 | 6,330.00 | 6,150.00 | 6,270.00 | 6,270.00 | 33,219 |
| 2024-12-17 | 6,250.00 | 6,330.00 | 6,150.00 | 6,270.00 | 6,270.00 | 29,857 |
| 2024-12-16 | 6,320.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 57,918 |
| 2024-12-13 | 6,090.00 | 6,400.00 | 6,090.00 | 6,210.00 | 6,210.00 | 38,070 |
| 2024-12-12 | 6,140.00 | 6,260.00 | 6,040.00 | 6,160.00 | 6,160.00 | 43,248 |
| 2024-12-11 | 5,900.00 | 6,230.00 | 5,860.00 | 6,200.00 | 6,200.00 | 81,230 |
| 2024-12-10 | 5,390.00 | 6,100.00 | 5,390.00 | 5,940.00 | 5,940.00 | 209,619 |
| 2024-12-09 | 5,610.00 | 5,890.00 | 5,350.00 | 5,380.00 | 5,380.00 | 168,519 |
| 2024-12-06 | 5,950.00 | 6,010.00 | 5,670.00 | 5,780.00 | 5,780.00 | 72,465 |
| 2024-12-05 | 6,060.00 | 6,090.00 | 5,940.00 | 5,980.00 | 5,980.00 | 31,175 |
| 2024-12-04 | 6,060.00 | 6,160.00 | 5,980.00 | 6,030.00 | 6,030.00 | 68,008 |
| 2024-12-03 | 6,030.00 | 6,290.00 | 6,030.00 | 6,210.00 | 6,210.00 | 31,019 |
| 2024-12-02 | 6,380.00 | 6,480.00 | 6,040.00 | 6,150.00 | 6,150.00 | 66,838 |
| 2024-11-29 | 6,640.00 | 6,710.00 | 6,350.00 | 6,380.00 | 6,380.00 | 75,770 |
| 2024-11-28 | 6,520.00 | 7,080.00 | 6,500.00 | 6,640.00 | 6,640.00 | 248,375 |
| 2024-11-27 | 6,380.00 | 6,450.00 | 6,270.00 | 6,440.00 | 6,440.00 | 30,583 |
| 2024-11-26 | 6,380.00 | 6,430.00 | 6,190.00 | 6,380.00 | 6,380.00 | 22,366 |
| 2024-11-25 | 6,190.00 | 6,380.00 | 6,190.00 | 6,360.00 | 6,360.00 | 25,529 |
| 2024-11-22 | 6,200.00 | 6,300.00 | 6,140.00 | 6,170.00 | 6,170.00 | 35,194 |
| 2024-11-21 | 6,260.00 | 6,290.00 | 6,160.00 | 6,160.00 | 6,160.00 | 23,234 |
| 2024-11-20 | 6,240.00 | 6,460.00 | 6,170.00 | 6,260.00 | 6,260.00 | 71,206 |
| 2024-11-19 | 6,210.00 | 6,300.00 | 6,130.00 | 6,220.00 | 6,220.00 | 31,600 |
| 2024-11-18 | 6,070.00 | 6,420.00 | 6,070.00 | 6,220.00 | 6,220.00 | 39,209 |
| 2024-11-15 | 6,000.00 | 6,170.00 | 5,750.00 | 6,060.00 | 6,060.00 | 81,514 |
| 2024-11-14 | 6,000.00 | 6,190.00 | 5,950.00 | 6,000.00 | 6,000.00 | 86,784 |
| 2024-11-13 | 6,290.00 | 6,380.00 | 6,010.00 | 6,020.00 | 6,020.00 | 145,881 |
| 2024-11-12 | 6,700.00 | 6,700.00 | 6,390.00 | 6,430.00 | 6,430.00 | 86,444 |
| 2024-11-11 | 7,090.00 | 7,090.00 | 6,600.00 | 6,610.00 | 6,610.00 | 66,202 |
| 2024-11-08 | 6,750.00 | 7,070.00 | 6,720.00 | 6,940.00 | 6,940.00 | 60,776 |
| 2024-11-07 | 6,820.00 | 7,000.00 | 6,730.00 | 6,790.00 | 6,790.00 | 37,902 |
| 2024-11-06 | 7,000.00 | 7,040.00 | 6,730.00 | 6,780.00 | 6,780.00 | 60,717 |
| 2024-11-05 | 6,870.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | 51,209 |
| 2024-11-04 | 6,620.00 | 7,180.00 | 6,580.00 | 6,780.00 | 6,780.00 | 156,767 |
| 2024-11-01 | 6,650.00 | 6,710.00 | 6,520.00 | 6,550.00 | 6,550.00 | 30,861 |
| 2024-10-31 | 6,440.00 | 6,830.00 | 6,370.00 | 6,680.00 | 6,680.00 | 50,056 |
| 2024-10-30 | 6,610.00 | 6,640.00 | 6,500.00 | 6,500.00 | 6,500.00 | 19,256 |
| 2024-10-29 | 6,530.00 | 6,630.00 | 6,440.00 | 6,600.00 | 6,600.00 | 23,974 |
| 2024-10-28 | 6,350.00 | 6,540.00 | 6,350.00 | 6,510.00 | 6,510.00 | 35,762 |
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.