Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 5,280.00
+60.00 (1.15%)
At close: Jan 23, 2026
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,270.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.15% | 31,453 |
| Jan 22, 2026 | 5,250.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | - | 31,474 |
| Jan 21, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,220.00 | 5,220.00 | -2.06% | 47,800 |
| Jan 20, 2026 | 5,490.00 | 5,490.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.30% | 32,467 |
| Jan 19, 2026 | 5,270.00 | 5,420.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2.47% | 45,181 |
| Jan 16, 2026 | 5,290.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.38% | 17,287 |
| Jan 15, 2026 | 5,280.00 | 5,300.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 26,060 |
| Jan 14, 2026 | 5,160.00 | 5,430.00 | 5,160.00 | 5,280.00 | 5,280.00 | 2.52% | 86,038 |
| Jan 13, 2026 | 5,200.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.90% | 34,808 |
| Jan 12, 2026 | 5,140.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 1.74% | 45,398 |
| Jan 9, 2026 | 5,180.00 | 5,270.00 | 5,070.00 | 5,160.00 | 5,160.00 | -0.39% | 42,036 |
| Jan 8, 2026 | 5,160.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.39% | 36,465 |
| Jan 7, 2026 | 5,240.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,160.00 | -1.71% | 52,132 |
| Jan 6, 2026 | 5,410.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.23% | 42,875 |
| Jan 5, 2026 | 5,440.00 | 5,440.00 | 5,290.00 | 5,370.00 | 5,370.00 | -0.19% | 33,415 |
| Jan 2, 2026 | 5,310.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.32% | 24,074 |
| Dec 30, 2025 | 5,320.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | -0.19% | 44,576 |
| Dec 29, 2025 | 5,340.00 | 5,430.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.56% | 44,854 |
| Dec 26, 2025 | 5,390.00 | 5,460.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.74% | 43,248 |
| Dec 24, 2025 | 5,470.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.18% | 108,648 |
| Dec 23, 2025 | 5,190.00 | 5,960.00 | 5,190.00 | 5,510.00 | 5,510.00 | 5.76% | 1,192,223 |
| Dec 22, 2025 | 5,170.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.77% | 23,309 |
| Dec 19, 2025 | 5,300.00 | 5,300.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.96% | 27,734 |
| Dec 18, 2025 | 5,250.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | -0.95% | 12,459 |
| Dec 17, 2025 | 5,240.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,270.00 | 1.74% | 13,368 |
| Dec 16, 2025 | 5,300.00 | 5,330.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.63% | 32,158 |
| Dec 15, 2025 | 5,390.00 | 5,400.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.30% | 22,483 |
| Dec 12, 2025 | 5,370.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1.51% | 17,481 |
| Dec 11, 2025 | 5,280.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.76% | 26,888 |
| Dec 10, 2025 | 5,310.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.75% | 11,058 |
| Dec 9, 2025 | 5,270.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.76% | 11,249 |
| Dec 8, 2025 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.68% | 17,379 |
| Dec 5, 2025 | 5,370.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.37% | 8,025 |
| Dec 4, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | - | 15,891 |
| Dec 3, 2025 | 5,330.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.19% | 20,801 |
| Dec 2, 2025 | 5,340.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | -0.19% | 14,831 |
| Dec 1, 2025 | 5,280.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.19% | 26,279 |
| Nov 28, 2025 | 5,210.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,330.00 | 2.30% | 23,138 |
| Nov 27, 2025 | 5,240.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.57% | 13,543 |
| Nov 26, 2025 | 5,230.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.35% | 22,364 |
| Nov 25, 2025 | 5,200.00 | 5,280.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 13,093 |
| Nov 24, 2025 | 5,270.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.97% | 14,255 |
| Nov 21, 2025 | 5,340.00 | 5,340.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.56% | 24,589 |
| Nov 20, 2025 | 5,280.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.14% | 15,612 |
| Nov 19, 2025 | 5,350.00 | 5,360.00 | 5,000.00 | 5,280.00 | 5,280.00 | -0.75% | 27,348 |
| Nov 18, 2025 | 5,510.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | -3.45% | 45,998 |
| Nov 17, 2025 | 5,610.00 | 5,630.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.48% | 37,312 |
| Nov 14, 2025 | 5,630.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | 0.36% | 27,803 |
| Nov 13, 2025 | 5,610.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 16,088 |
| Nov 12, 2025 | 5,700.00 | 5,700.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.63% | 18,881 |