Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 6,120.00
-100.00 (-1.61%)
At close: Sep 17, 2025
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,260.00 | 6,260.00 | 6,090.00 | 6,120.00 | - | -1.61% | 32,368 |
| Sep 16, 2025 | 6,240.00 | 6,300.00 | 6,210.00 | 6,220.00 | - | -0.96% | 44,380 |
| Sep 15, 2025 | 6,160.00 | 6,290.00 | 6,020.00 | 6,280.00 | - | 2.61% | 67,318 |
| Sep 12, 2025 | 6,160.00 | 6,170.00 | 6,070.00 | 6,120.00 | - | 0.16% | 41,285 |
| Sep 11, 2025 | 6,160.00 | 6,190.00 | 6,090.00 | 6,110.00 | - | 0.16% | 31,395 |
| Sep 10, 2025 | 6,090.00 | 6,170.00 | 6,090.00 | 6,100.00 | - | 0.33% | 19,827 |
| Sep 9, 2025 | 6,080.00 | 6,200.00 | 6,030.00 | 6,080.00 | - | -0.16% | 50,138 |
| Sep 8, 2025 | 6,100.00 | 6,240.00 | 6,070.00 | 6,090.00 | - | -0.16% | 30,178 |
| Sep 5, 2025 | 6,130.00 | 6,150.00 | 6,060.00 | 6,100.00 | - | -0.16% | 22,460 |
| Sep 4, 2025 | 6,020.00 | 6,130.00 | 6,020.00 | 6,110.00 | - | 1.50% | 25,973 |
| Sep 3, 2025 | 5,990.00 | 6,070.00 | 5,980.00 | 6,020.00 | - | 1.01% | 19,468 |
| Sep 2, 2025 | 5,930.00 | 6,050.00 | 5,930.00 | 5,960.00 | - | 0.68% | 33,902 |
| Sep 1, 2025 | 6,100.00 | 6,100.00 | 5,830.00 | 5,920.00 | - | -2.63% | 56,903 |
| Aug 29, 2025 | 6,240.00 | 6,270.00 | 6,010.00 | 6,080.00 | - | -1.14% | 28,475 |
| Aug 28, 2025 | 6,160.00 | 6,230.00 | 6,130.00 | 6,150.00 | - | -0.16% | 24,907 |
| Aug 27, 2025 | 6,270.00 | 6,270.00 | 6,160.00 | 6,160.00 | - | -1.28% | 28,607 |
| Aug 26, 2025 | 6,370.00 | 6,370.00 | 6,190.00 | 6,240.00 | - | -1.42% | 29,589 |
| Aug 25, 2025 | 6,200.00 | 6,410.00 | 6,200.00 | 6,330.00 | - | 2.43% | 61,145 |
| Aug 22, 2025 | 6,200.00 | 6,240.00 | 6,130.00 | 6,180.00 | - | -0.32% | 15,860 |
| Aug 21, 2025 | 6,160.00 | 6,290.00 | 6,130.00 | 6,200.00 | - | -0.32% | 72,345 |
| Aug 20, 2025 | 6,300.00 | 6,370.00 | 6,120.00 | 6,220.00 | - | -2.35% | 36,698 |
| Aug 19, 2025 | 6,540.00 | 6,540.00 | 6,370.00 | 6,370.00 | - | -1.39% | 26,897 |
| Aug 18, 2025 | 6,560.00 | 6,580.00 | 6,430.00 | 6,460.00 | - | -2.42% | 47,837 |
| Aug 14, 2025 | 6,700.00 | 6,770.00 | 6,550.00 | 6,620.00 | - | -1.05% | 30,010 |
| Aug 13, 2025 | 6,840.00 | 6,840.00 | 6,640.00 | 6,690.00 | - | -0.59% | 19,644 |
| Aug 12, 2025 | 6,670.00 | 6,920.00 | 6,670.00 | 6,730.00 | - | 0.30% | 38,034 |
| Aug 11, 2025 | 6,670.00 | 6,740.00 | 6,640.00 | 6,710.00 | - | -0.30% | 22,437 |
| Aug 8, 2025 | 6,680.00 | 6,750.00 | 6,650.00 | 6,730.00 | - | 0.75% | 33,236 |
| Aug 7, 2025 | 6,670.00 | 6,720.00 | 6,570.00 | 6,680.00 | - | 0.15% | 20,590 |
| Aug 6, 2025 | 6,640.00 | 6,700.00 | 6,590.00 | 6,670.00 | - | 0.45% | 11,146 |
| Aug 5, 2025 | 6,540.00 | 6,700.00 | 6,540.00 | 6,640.00 | - | 0.91% | 14,150 |
| Aug 4, 2025 | 6,470.00 | 6,620.00 | 6,430.00 | 6,580.00 | - | 1.70% | 20,073 |
| Aug 1, 2025 | 6,800.00 | 6,830.00 | 6,470.00 | 6,470.00 | - | -4.85% | 88,373 |
| Jul 31, 2025 | 6,850.00 | 6,930.00 | 6,760.00 | 6,800.00 | - | 0.29% | 49,367 |
| Jul 30, 2025 | 6,630.00 | 6,800.00 | 6,560.00 | 6,780.00 | - | 2.26% | 56,164 |
| Jul 29, 2025 | 6,720.00 | 6,720.00 | 6,540.00 | 6,630.00 | - | -1.19% | 75,721 |
| Jul 28, 2025 | 6,730.00 | 6,770.00 | 6,600.00 | 6,710.00 | - | -0.30% | 67,763 |
| Jul 25, 2025 | 6,800.00 | 6,880.00 | 6,720.00 | 6,730.00 | - | -0.88% | 59,193 |
| Jul 24, 2025 | 6,990.00 | 7,050.00 | 6,790.00 | 6,790.00 | - | -2.16% | 50,891 |
| Jul 23, 2025 | 6,910.00 | 6,980.00 | 6,820.00 | 6,940.00 | - | -0.14% | 22,577 |
| Jul 22, 2025 | 6,980.00 | 7,060.00 | 6,890.00 | 6,950.00 | - | -0.43% | 48,603 |
| Jul 21, 2025 | 6,990.00 | 7,090.00 | 6,950.00 | 6,980.00 | - | -0.14% | 29,750 |
| Jul 18, 2025 | 6,890.00 | 7,030.00 | 6,860.00 | 6,990.00 | - | 1.90% | 31,975 |
| Jul 17, 2025 | 6,910.00 | 6,920.00 | 6,790.00 | 6,860.00 | - | -0.15% | 22,602 |
| Jul 16, 2025 | 6,950.00 | 6,950.00 | 6,790.00 | 6,870.00 | - | -1.15% | 37,251 |
| Jul 15, 2025 | 6,960.00 | 7,090.00 | 6,840.00 | 6,950.00 | - | -0.71% | 55,892 |
| Jul 14, 2025 | 7,030.00 | 7,130.00 | 6,950.00 | 7,000.00 | - | -1.13% | 50,391 |
| Jul 11, 2025 | 7,050.00 | 7,200.00 | 7,050.00 | 7,080.00 | - | 0.71% | 35,846 |
| Jul 10, 2025 | 7,040.00 | 7,080.00 | 6,990.00 | 7,030.00 | - | 0.14% | 23,780 |
| Jul 9, 2025 | 7,050.00 | 7,050.00 | 6,940.00 | 7,020.00 | - | 0.57% | 26,498 |