Posbank Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,520.00 | 6,560.00 | 6,380.00 | 6,410.00 | 6,410.00 | 42,037 |
| 2024-10-24 | 6,680.00 | 6,680.00 | 6,480.00 | 6,510.00 | 6,510.00 | 52,643 |
| 2024-10-23 | 6,650.00 | 6,790.00 | 6,520.00 | 6,670.00 | 6,670.00 | 34,091 |
| 2024-10-22 | 6,920.00 | 6,970.00 | 6,650.00 | 6,650.00 | 6,650.00 | 85,547 |
| 2024-10-21 | 6,870.00 | 7,020.00 | 6,820.00 | 6,970.00 | 6,970.00 | 28,439 |
| 2024-10-18 | 7,030.00 | 7,070.00 | 6,870.00 | 6,870.00 | 6,870.00 | 57,937 |
| 2024-10-17 | 7,100.00 | 7,170.00 | 6,980.00 | 7,030.00 | 7,030.00 | 35,019 |
| 2024-10-16 | 7,140.00 | 7,260.00 | 7,070.00 | 7,090.00 | 7,090.00 | 40,015 |
| 2024-10-15 | 7,300.00 | 7,380.00 | 7,120.00 | 7,190.00 | 7,190.00 | 43,484 |
| 2024-10-14 | 7,170.00 | 7,650.00 | 7,000.00 | 7,320.00 | 7,320.00 | 136,529 |
| 2024-10-11 | 7,210.00 | 7,250.00 | 7,040.00 | 7,060.00 | 7,060.00 | 37,411 |
| 2024-10-10 | 7,300.00 | 7,490.00 | 7,160.00 | 7,170.00 | 7,170.00 | 30,508 |
| 2024-10-08 | 7,260.00 | 7,380.00 | 7,220.00 | 7,270.00 | 7,270.00 | 20,673 |
| 2024-10-07 | 7,140.00 | 7,460.00 | 7,100.00 | 7,340.00 | 7,340.00 | 46,223 |
| 2024-10-04 | 7,150.00 | 7,240.00 | 7,120.00 | 7,130.00 | 7,130.00 | 29,951 |
| 2024-10-02 | 7,250.00 | 7,350.00 | 7,080.00 | 7,190.00 | 7,190.00 | 46,333 |
| 2024-09-30 | 7,660.00 | 7,700.00 | 7,380.00 | 7,380.00 | 7,380.00 | 58,667 |
| 2024-09-27 | 7,620.00 | 7,710.00 | 7,510.00 | 7,660.00 | 7,660.00 | 72,055 |
| 2024-09-26 | 7,350.00 | 7,880.00 | 7,320.00 | 7,610.00 | 7,610.00 | 267,918 |
| 2024-09-25 | 7,340.00 | 7,380.00 | 7,230.00 | 7,260.00 | 7,260.00 | 46,100 |
| 2024-09-24 | 7,050.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 55,684 |
| 2024-09-23 | 6,980.00 | 7,220.00 | 6,940.00 | 7,090.00 | 7,090.00 | 59,425 |
| 2024-09-20 | 7,090.00 | 7,140.00 | 6,970.00 | 6,980.00 | 6,980.00 | 57,563 |
| 2024-09-19 | 7,060.00 | 7,250.00 | 6,730.00 | 7,090.00 | 7,090.00 | 112,036 |
| 2024-09-13 | 7,080.00 | 7,220.00 | 6,970.00 | 7,000.00 | 7,000.00 | 52,010 |
| 2024-09-12 | 6,950.00 | 7,320.00 | 6,950.00 | 7,100.00 | 7,100.00 | 84,257 |
| 2024-09-11 | 6,770.00 | 7,040.00 | 6,770.00 | 6,890.00 | 6,890.00 | 40,719 |
| 2024-09-10 | 7,080.00 | 7,140.00 | 6,760.00 | 6,800.00 | 6,800.00 | 66,599 |
| 2024-09-09 | 6,870.00 | 7,120.00 | 6,750.00 | 7,060.00 | 7,060.00 | 61,135 |
| 2024-09-06 | 7,160.00 | 7,200.00 | 6,830.00 | 6,980.00 | 6,980.00 | 102,013 |
| 2024-09-05 | 7,100.00 | 7,480.00 | 7,100.00 | 7,200.00 | 7,200.00 | 137,813 |
| 2024-09-04 | 7,210.00 | 7,290.00 | 7,070.00 | 7,110.00 | 7,110.00 | 141,824 |
| 2024-09-03 | 7,470.00 | 8,140.00 | 7,450.00 | 7,510.00 | 7,510.00 | 458,758 |
| 2024-09-02 | 7,400.00 | 7,520.00 | 7,290.00 | 7,410.00 | 7,410.00 | 61,576 |
| 2024-08-30 | 7,190.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,320.00 | 58,298 |
| 2024-08-29 | 7,490.00 | 7,490.00 | 7,010.00 | 7,190.00 | 7,190.00 | 125,954 |
| 2024-08-28 | 7,730.00 | 7,780.00 | 7,460.00 | 7,520.00 | 7,520.00 | 55,973 |
| 2024-08-27 | 7,330.00 | 7,900.00 | 7,250.00 | 7,730.00 | 7,730.00 | 115,480 |
| 2024-08-26 | 7,410.00 | 7,490.00 | 7,250.00 | 7,400.00 | 7,400.00 | 47,718 |
| 2024-08-23 | 7,320.00 | 7,450.00 | 7,210.00 | 7,390.00 | 7,390.00 | 51,540 |
| 2024-08-22 | 7,430.00 | 7,500.00 | 7,310.00 | 7,390.00 | 7,390.00 | 42,819 |
| 2024-08-21 | 7,620.00 | 7,620.00 | 7,410.00 | 7,430.00 | 7,430.00 | 40,568 |
| 2024-08-20 | 7,400.00 | 7,700.00 | 7,400.00 | 7,620.00 | 7,620.00 | 55,791 |
| 2024-08-19 | 7,600.00 | 7,770.00 | 7,320.00 | 7,340.00 | 7,340.00 | 40,037 |
| 2024-08-16 | 7,650.00 | 7,770.00 | 7,460.00 | 7,600.00 | 7,600.00 | 55,389 |
| 2024-08-14 | 7,500.00 | 7,710.00 | 7,480.00 | 7,620.00 | 7,620.00 | 78,221 |
| 2024-08-13 | 7,480.00 | 7,530.00 | 7,310.00 | 7,390.00 | 7,390.00 | 60,309 |
| 2024-08-12 | 7,220.00 | 7,650.00 | 7,150.00 | 7,550.00 | 7,550.00 | 103,330 |
| 2024-08-09 | 6,910.00 | 7,260.00 | 6,910.00 | 7,220.00 | 7,220.00 | 104,110 |
| 2024-08-08 | 7,000.00 | 7,000.00 | 6,640.00 | 6,820.00 | 6,820.00 | 107,551 |
| 2024-08-07 | 7,010.00 | 7,250.00 | 6,990.00 | 7,010.00 | 7,010.00 | 89,139 |
| 2024-08-06 | 6,680.00 | 7,180.00 | 6,680.00 | 7,060.00 | 7,060.00 | 174,450 |
| 2024-08-05 | 8,000.00 | 8,000.00 | 6,350.00 | 6,680.00 | 6,680.00 | 200,903 |
| 2024-08-02 | 8,550.00 | 8,550.00 | 8,030.00 | 8,050.00 | 8,050.00 | 103,309 |
| 2024-08-01 | 8,490.00 | 8,780.00 | 8,440.00 | 8,640.00 | 8,640.00 | 335,463 |
| 2024-07-31 | 8,390.00 | 8,490.00 | 8,170.00 | 8,410.00 | 8,410.00 | 81,183 |
| 2024-07-30 | 8,700.00 | 8,740.00 | 8,310.00 | 8,330.00 | 8,330.00 | 86,037 |
| 2024-07-29 | 8,670.00 | 9,250.00 | 8,540.00 | 8,740.00 | 8,740.00 | 104,633 |
| 2024-07-26 | 8,580.00 | 8,730.00 | 8,380.00 | 8,670.00 | 8,670.00 | 59,238 |
| 2024-07-25 | 8,340.00 | 8,580.00 | 8,230.00 | 8,580.00 | 8,580.00 | 81,104 |
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.