Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 5,470.00
+50.00 (0.92%)
At close: Mar 20, 2026
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,420.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | 0.92% | 18,093 |
| Mar 19, 2026 | 5,500.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | -2.17% | 21,928 |
| Mar 18, 2026 | 5,600.00 | 5,640.00 | 5,410.00 | 5,540.00 | 5,540.00 | -1.07% | 55,859 |
| Mar 17, 2026 | 5,630.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 34,518 |
| Mar 16, 2026 | 5,580.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.36% | 65,051 |
| Mar 13, 2026 | 5,280.00 | 5,710.00 | 5,210.00 | 5,580.00 | 5,580.00 | 4.10% | 155,983 |
| Mar 12, 2026 | 5,080.00 | 5,420.00 | 5,080.00 | 5,360.00 | 5,360.00 | 4.89% | 90,089 |
| Mar 11, 2026 | 5,070.00 | 5,210.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.99% | 61,236 |
| Mar 10, 2026 | 4,835.00 | 5,250.00 | 4,815.00 | 5,060.00 | 5,060.00 | 6.30% | 157,815 |
| Mar 9, 2026 | 4,890.00 | 4,890.00 | 4,680.00 | 4,760.00 | 4,760.00 | -4.03% | 82,100 |
| Mar 6, 2026 | 4,960.00 | 4,990.00 | 4,840.00 | 4,960.00 | 4,960.00 | 1.22% | 50,524 |
| Mar 5, 2026 | 4,795.00 | 4,980.00 | 4,770.00 | 4,900.00 | 4,900.00 | 4.48% | 60,221 |
| Mar 4, 2026 | 5,190.00 | 5,190.00 | 4,600.00 | 4,690.00 | 4,690.00 | -9.63% | 188,966 |
| Mar 3, 2026 | 5,400.00 | 5,410.00 | 5,160.00 | 5,190.00 | 5,190.00 | -4.77% | 94,522 |
| Feb 27, 2026 | 5,560.00 | 5,650.00 | 5,240.00 | 5,450.00 | 5,450.00 | 0.55% | 103,496 |
| Feb 26, 2026 | 5,520.00 | 5,900.00 | 5,360.00 | 5,420.00 | 5,420.00 | -1.81% | 265,991 |
| Feb 25, 2026 | 5,490.00 | 5,660.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.91% | 52,537 |
| Feb 24, 2026 | 5,620.00 | 5,640.00 | 5,440.00 | 5,470.00 | 5,470.00 | -2.67% | 63,213 |
| Feb 23, 2026 | 5,650.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.18% | 87,412 |
| Feb 20, 2026 | 5,570.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.18% | 52,809 |
| Feb 19, 2026 | 5,450.00 | 5,630.00 | 5,370.00 | 5,620.00 | 5,620.00 | 3.12% | 124,481 |
| Feb 13, 2026 | 5,450.00 | 5,500.00 | 5,290.00 | 5,450.00 | 5,450.00 | - | 51,124 |
| Feb 12, 2026 | 5,380.00 | 5,560.00 | 5,310.00 | 5,450.00 | 5,450.00 | 1.87% | 96,793 |
| Feb 11, 2026 | 5,340.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.19% | 60,504 |
| Feb 10, 2026 | 5,180.00 | 5,450.00 | 5,170.00 | 5,340.00 | 5,340.00 | 3.49% | 106,791 |
| Feb 9, 2026 | 5,150.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 28,395 |
| Feb 6, 2026 | 5,180.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | -1.34% | 79,921 |
| Feb 5, 2026 | 5,320.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.88% | 57,110 |
| Feb 4, 2026 | 5,170.00 | 5,330.00 | 5,150.00 | 5,320.00 | 5,320.00 | 2.70% | 67,435 |
| Feb 3, 2026 | 5,150.00 | 5,190.00 | 5,130.00 | 5,180.00 | 5,180.00 | 1.17% | 28,084 |
| Feb 2, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,120.00 | 5,120.00 | -3.76% | 78,429 |
| Jan 30, 2026 | 5,380.00 | 5,400.00 | 5,260.00 | 5,320.00 | 5,320.00 | -1.12% | 59,832 |
| Jan 29, 2026 | 5,410.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,380.00 | -0.37% | 59,040 |
| Jan 28, 2026 | 5,340.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,400.00 | 0.75% | 55,219 |
| Jan 27, 2026 | 5,320.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.37% | 40,327 |
| Jan 26, 2026 | 5,280.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1.14% | 32,855 |
| 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 |