Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 5,450.00
+30.00 (0.55%)
At close: Feb 27, 2026
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |