Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 5,080.00
+30.00 (0.59%)
At close: Sep 18, 2026
Posbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,050.00 | 5,090.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.59% | 13,396 |
| Sep 17, 2026 | 5,050.00 | 5,060.00 | 4,935.00 | 5,050.00 | 5,050.00 | 1.71% | 12,265 |
| Sep 16, 2026 | 4,890.00 | 4,975.00 | 4,880.00 | 4,965.00 | 4,965.00 | -0.20% | 16,023 |
| Sep 15, 2026 | 5,100.00 | 5,110.00 | 4,930.00 | 4,975.00 | 4,975.00 | -2.45% | 19,947 |
| Sep 14, 2026 | 4,935.00 | 5,280.00 | 4,835.00 | 5,100.00 | 5,100.00 | 1.59% | 60,939 |
| Sep 11, 2026 | 5,100.00 | 5,100.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.59% | 6,183 |
| Sep 10, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 8,866 |
| Sep 9, 2026 | 4,995.00 | 5,090.00 | 4,945.00 | 5,090.00 | 5,090.00 | 1.90% | 10,882 |
| Sep 8, 2026 | 5,090.00 | 5,090.00 | 4,800.00 | 4,995.00 | 4,995.00 | -2.06% | 63,660 |
| Sep 7, 2026 | 5,150.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.54% | 21,967 |
| Sep 4, 2026 | 5,050.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | 0.78% | 18,755 |
| Sep 3, 2026 | 5,170.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | -1.15% | 40,823 |
| Sep 2, 2026 | 5,260.00 | 5,370.00 | 5,070.00 | 5,200.00 | 5,200.00 | -2.26% | 43,354 |
| Sep 1, 2026 | 5,320.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.75% | 28,379 |
| Aug 31, 2026 | 5,300.00 | 5,390.00 | 5,225.00 | 5,360.00 | 5,360.00 | 1.13% | 46,327 |
| Aug 28, 2026 | 5,060.00 | 5,360.00 | 4,990.00 | 5,300.00 | 5,300.00 | 4.74% | 75,462 |
| Aug 27, 2026 | 5,040.00 | 5,080.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.80% | 45,907 |
| Aug 26, 2026 | 4,885.00 | 5,030.00 | 4,855.00 | 5,020.00 | 5,020.00 | 2.76% | 55,397 |
| Aug 25, 2026 | 4,905.00 | 4,905.00 | 4,790.00 | 4,885.00 | 4,885.00 | -0.41% | 33,293 |
| Aug 24, 2026 | 4,820.00 | 5,050.00 | 4,815.00 | 4,905.00 | 4,905.00 | 1.76% | 45,690 |
| Aug 21, 2026 | 4,825.00 | 4,865.00 | 4,735.00 | 4,820.00 | 4,820.00 | -0.82% | 45,986 |
| Aug 20, 2026 | 4,890.00 | 4,895.00 | 4,810.00 | 4,860.00 | 4,860.00 | 0.21% | 22,230 |
| Aug 19, 2026 | 4,860.00 | 4,910.00 | 4,750.00 | 4,850.00 | 4,850.00 | -0.21% | 50,644 |
| Aug 18, 2026 | 4,760.00 | 4,995.00 | 4,735.00 | 4,860.00 | 4,860.00 | 2.10% | 115,981 |
| Aug 14, 2026 | 4,745.00 | 4,785.00 | 4,695.00 | 4,760.00 | 4,760.00 | -0.52% | 56,775 |
| Aug 13, 2026 | 4,720.00 | 4,805.00 | 4,645.00 | 4,785.00 | 4,785.00 | 0.63% | 60,009 |
| Aug 12, 2026 | 4,760.00 | 4,850.00 | 4,680.00 | 4,755.00 | 4,755.00 | -1.25% | 66,732 |
| Aug 11, 2026 | 4,695.00 | 4,970.00 | 4,675.00 | 4,815.00 | 4,815.00 | 4.11% | 155,815 |
| Aug 10, 2026 | 3,990.00 | 4,835.00 | 3,990.00 | 4,625.00 | 4,625.00 | 16.35% | 593,091 |
| Aug 7, 2026 | 3,905.00 | 4,070.00 | 3,905.00 | 3,975.00 | 3,975.00 | 1.02% | 33,286 |
| Aug 6, 2026 | 3,845.00 | 3,990.00 | 3,760.00 | 3,935.00 | 3,935.00 | 1.55% | 30,826 |
| Aug 5, 2026 | 3,720.00 | 3,875.00 | 3,720.00 | 3,875.00 | 3,875.00 | 4.17% | 23,681 |
| Aug 4, 2026 | 3,530.00 | 3,730.00 | 3,530.00 | 3,720.00 | 3,720.00 | 2.20% | 25,355 |
| Aug 3, 2026 | 3,560.00 | 3,725.00 | 3,500.00 | 3,640.00 | 3,640.00 | 3.70% | 30,753 |
| Jul 31, 2026 | 3,390.00 | 3,545.00 | 3,390.00 | 3,510.00 | 3,510.00 | 4.62% | 34,867 |
| Jul 30, 2026 | 3,405.00 | 3,495.00 | 3,330.00 | 3,355.00 | 3,355.00 | -1.47% | 33,530 |
| Jul 29, 2026 | 3,535.00 | 3,645.00 | 3,335.00 | 3,405.00 | 3,405.00 | -6.33% | 44,261 |
| Jul 28, 2026 | 3,680.00 | 3,715.00 | 3,560.00 | 3,635.00 | 3,635.00 | -3.45% | 18,706 |
| Jul 27, 2026 | 3,710.00 | 3,780.00 | 3,685.00 | 3,765.00 | 3,765.00 | 2.03% | 23,186 |
| Jul 24, 2026 | 3,595.00 | 3,745.00 | 3,540.00 | 3,690.00 | 3,690.00 | 1.93% | 17,376 |
| Jul 23, 2026 | 3,550.00 | 3,620.00 | 3,540.00 | 3,620.00 | 3,620.00 | 2.40% | 19,495 |
| Jul 22, 2026 | 3,505.00 | 3,550.00 | 3,440.00 | 3,535.00 | 3,535.00 | 2.91% | 10,755 |
| Jul 21, 2026 | 3,280.00 | 3,480.00 | 3,280.00 | 3,435.00 | 3,435.00 | -0.29% | 12,379 |
| Jul 20, 2026 | 3,580.00 | 3,580.00 | 3,415.00 | 3,445.00 | 3,445.00 | -4.04% | 12,134 |
| Jul 16, 2026 | 3,600.00 | 3,630.00 | 3,505.00 | 3,590.00 | 3,590.00 | -0.28% | 7,702 |
| Jul 15, 2026 | 3,525.00 | 3,610.00 | 3,505.00 | 3,600.00 | 3,600.00 | 2.71% | 7,488 |
| Jul 14, 2026 | 3,505.00 | 3,590.00 | 3,350.00 | 3,505.00 | 3,505.00 | -2.23% | 26,773 |
| Jul 13, 2026 | 3,595.00 | 3,650.00 | 3,520.00 | 3,585.00 | 3,585.00 | -0.28% | 32,022 |
| Jul 10, 2026 | 3,460.00 | 3,650.00 | 3,460.00 | 3,595.00 | 3,595.00 | 1.41% | 29,933 |
| Jul 9, 2026 | 3,545.00 | 3,545.00 | 3,410.00 | 3,545.00 | 3,545.00 | 0.57% | 6,799 |