Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 5,430.00
-20.00 (-0.37%)
At close: Nov 7, 2025
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5,610.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.54% | 27,941 |
| Nov 10, 2025 | 5,490.00 | 5,590.00 | 5,410.00 | 5,550.00 | 5,550.00 | 2.21% | 27,167 |
| Nov 7, 2025 | 5,520.00 | 5,520.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.37% | 39,190 |
| Nov 6, 2025 | 5,460.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 41,958 |
| Nov 5, 2025 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.80% | 78,965 |
| Nov 4, 2025 | 5,670.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.94% | 67,170 |
| Nov 3, 2025 | 5,770.00 | 5,880.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.05% | 56,082 |
| Oct 31, 2025 | 5,770.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.35% | 24,404 |
| Oct 30, 2025 | 5,850.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.55% | 46,756 |
| Oct 29, 2025 | 5,960.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | -1.01% | 47,729 |
| Oct 28, 2025 | 5,960.00 | 6,060.00 | 5,920.00 | 5,950.00 | 5,950.00 | - | 56,802 |
| Oct 27, 2025 | 6,030.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.83% | 60,389 |
| Oct 24, 2025 | 5,930.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1.18% | 52,142 |
| Oct 23, 2025 | 5,730.00 | 6,130.00 | 5,700.00 | 5,930.00 | 5,930.00 | 3.67% | 249,633 |
| Oct 22, 2025 | 5,740.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.35% | 64,428 |
| Oct 21, 2025 | 5,730.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.69% | 29,667 |
| Oct 20, 2025 | 5,720.00 | 5,850.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.23% | 29,387 |
| Oct 17, 2025 | 5,830.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.06% | 38,483 |
| Oct 16, 2025 | 5,860.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.34% | 35,738 |
| Oct 15, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,810.00 | 1.57% | 20,724 |
| Oct 14, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.55% | 45,475 |
| Oct 13, 2025 | 5,660.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,810.00 | 1.57% | 38,756 |
| Oct 10, 2025 | 5,820.00 | 5,840.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.72% | 44,142 |
| Oct 2, 2025 | 5,810.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.34% | 24,305 |
| Oct 1, 2025 | 5,850.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.68% | 36,543 |
| Sep 30, 2025 | 5,950.00 | 5,950.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.18% | 32,313 |
| Sep 29, 2025 | 5,900.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | 0.34% | 30,192 |
| Sep 26, 2025 | 6,070.00 | 6,070.00 | 5,880.00 | 5,890.00 | 5,890.00 | -3.13% | 79,141 |
| Sep 25, 2025 | 6,070.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | -0.16% | 85,408 |
| Sep 24, 2025 | 6,280.00 | 6,280.00 | 6,050.00 | 6,090.00 | 6,090.00 | -2.25% | 104,043 |
| Sep 23, 2025 | 6,280.00 | 6,345.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.80% | 128,366 |
| Sep 22, 2025 | 6,090.00 | 6,900.00 | 6,030.00 | 6,280.00 | 6,280.00 | 3.80% | 1,952,497 |
| Sep 19, 2025 | 6,160.00 | 6,170.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.79% | 29,373 |
| Sep 18, 2025 | 6,160.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.65% | 26,387 |
| Sep 17, 2025 | 6,260.00 | 6,260.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.61% | 31,272 |
| Sep 16, 2025 | 6,240.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.96% | 44,380 |
| Sep 15, 2025 | 6,160.00 | 6,290.00 | 6,020.00 | 6,280.00 | 6,280.00 | 2.61% | 67,318 |
| Sep 12, 2025 | 6,160.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.16% | 41,285 |
| Sep 11, 2025 | 6,160.00 | 6,190.00 | 6,090.00 | 6,110.00 | 6,110.00 | 0.16% | 31,395 |
| Sep 10, 2025 | 6,090.00 | 6,170.00 | 6,090.00 | 6,100.00 | 6,100.00 | 0.33% | 19,827 |
| Sep 9, 2025 | 6,080.00 | 6,200.00 | 6,030.00 | 6,080.00 | 6,080.00 | -0.16% | 50,138 |
| Sep 8, 2025 | 6,100.00 | 6,240.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.16% | 30,178 |
| Sep 5, 2025 | 6,130.00 | 6,150.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.16% | 22,460 |
| Sep 4, 2025 | 6,020.00 | 6,130.00 | 6,020.00 | 6,110.00 | 6,110.00 | 1.50% | 25,973 |
| Sep 3, 2025 | 5,990.00 | 6,070.00 | 5,980.00 | 6,020.00 | 6,020.00 | 1.01% | 19,468 |
| Sep 2, 2025 | 5,930.00 | 6,050.00 | 5,930.00 | 5,960.00 | 5,960.00 | 0.68% | 33,902 |
| Sep 1, 2025 | 6,100.00 | 6,100.00 | 5,830.00 | 5,920.00 | 5,920.00 | -2.63% | 56,903 |
| Aug 29, 2025 | 6,240.00 | 6,270.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.14% | 28,475 |
| Aug 28, 2025 | 6,160.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | -0.16% | 24,907 |
| Aug 27, 2025 | 6,270.00 | 6,270.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.28% | 28,607 |