Poongsan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 59,600.00 | 60,000.00 | 58,200.00 | 59,500.00 | 59,500.00 | 80,057 |
| 2026-10-22 | 60,500.00 | 61,600.00 | 60,100.00 | 60,500.00 | 60,500.00 | 67,506 |
| 2026-10-21 | 61,700.00 | 61,800.00 | 60,100.00 | 61,000.00 | 61,000.00 | 119,615 |
| 2026-10-20 | 63,500.00 | 64,200.00 | 60,200.00 | 61,400.00 | 61,400.00 | 110,964 |
| 2026-10-19 | 60,700.00 | 64,750.00 | 60,700.00 | 64,700.00 | 64,700.00 | 89,759 |
| 2026-10-16 | 62,800.00 | 64,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | 117,819 |
| 2026-10-15 | 62,700.00 | 63,200.00 | 61,300.00 | 62,200.00 | 62,200.00 | 121,902 |
| 2026-10-14 | 63,300.00 | 65,300.00 | 63,100.00 | 63,900.00 | 63,900.00 | 81,439 |
| 2026-10-13 | 61,600.00 | 64,000.00 | 61,000.00 | 63,900.00 | 63,900.00 | 117,220 |
| 2026-10-12 | 65,500.00 | 66,700.00 | 64,000.00 | 64,300.00 | 64,300.00 | 107,093 |
| 2026-10-08 | 67,600.00 | 67,800.00 | 65,300.00 | 65,600.00 | 65,600.00 | 207,395 |
| 2026-10-07 | 75,500.00 | 75,900.00 | 67,400.00 | 68,000.00 | 68,000.00 | 457,283 |
| 2026-10-06 | 79,600.00 | 80,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | 206,271 |
| 2026-10-02 | 78,000.00 | 79,800.00 | 77,100.00 | 79,800.00 | 79,800.00 | 84,494 |
| 2026-10-01 | 78,300.00 | 78,700.00 | 77,000.00 | 77,900.00 | 77,900.00 | 41,716 |
| 2026-09-30 | 78,400.00 | 79,700.00 | 77,500.00 | 77,600.00 | 77,600.00 | 57,018 |
| 2026-09-29 | 78,300.00 | 78,300.00 | 76,700.00 | 77,900.00 | 77,900.00 | 56,104 |
| 2026-09-28 | 77,400.00 | 79,300.00 | 76,200.00 | 77,900.00 | 77,900.00 | 59,006 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 1,700.0000 KRW |
| 2025-02-27 | 2,600.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.