Poongsan historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	31,650.00	32,500.00	31,650.00	32,200.00	27,521.39	119,483
2021-11-24	31,900.00	31,950.00	31,450.00	31,650.00	27,051.30	73,147
2021-11-23	31,400.00	32,100.00	31,400.00	31,800.00	27,179.51	68,821
2021-11-22	31,350.00	31,900.00	31,050.00	31,850.00	27,222.24	110,835
2021-11-19	31,150.00	31,500.00	31,000.00	31,350.00	26,794.89	86,361
2021-11-18	31,400.00	31,400.00	31,100.00	31,250.00	26,709.42	93,562
2021-11-17	32,100.00	32,200.00	31,500.00	31,600.00	27,008.57	135,417
2021-11-16	32,600.00	32,600.00	32,150.00	32,400.00	27,692.33	77,147
2021-11-15	32,500.00	32,950.00	32,400.00	32,800.00	28,034.21	97,669
2021-11-12	31,950.00	32,700.00	31,900.00	32,400.00	27,692.33	129,677
2021-11-11	31,350.00	31,600.00	31,150.00	31,400.00	26,837.63	123,685
2021-11-10	32,400.00	32,400.00	31,350.00	31,850.00	27,222.24	124,261
2021-11-09	32,350.00	32,800.00	32,000.00	32,500.00	27,777.80	108,533
2021-11-08	32,050.00	32,500.00	31,200.00	32,300.00	27,606.86	160,366
2021-11-05	32,900.00	32,950.00	32,000.00	32,100.00	27,435.92	141,666
2021-11-04	33,350.00	33,600.00	32,700.00	32,850.00	28,076.94	123,269
2021-11-03	33,850.00	33,850.00	33,050.00	33,250.00	28,418.83	86,825
2021-11-02	33,600.00	33,900.00	33,450.00	33,700.00	28,803.44	96,885
2021-11-01	33,100.00	34,200.00	33,100.00	33,350.00	28,504.30	198,820
2021-10-29	33,700.00	33,700.00	32,950.00	33,100.00	28,290.62	133,224
2021-10-28	33,750.00	33,750.00	33,050.00	33,350.00	28,504.30	152,415
2021-10-27	33,900.00	33,900.00	33,500.00	33,750.00	28,846.18	90,492
2021-10-26	34,100.00	34,350.00	33,950.00	34,050.00	29,102.59	72,624

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.