Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 4,685.00
+225.00 (5.04%)
At close: Nov 2, 2026
Posbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,500.00 | 4,740.00 | 4,415.00 | 4,685.00 | 4,685.00 | 5.04% | 28,675 |
| Oct 30, 2026 | 4,600.00 | 4,635.00 | 4,335.00 | 4,460.00 | 4,460.00 | -3.88% | 22,982 |
| Oct 29, 2026 | 4,785.00 | 4,785.00 | 4,470.00 | 4,640.00 | 4,640.00 | -3.13% | 16,551 |
| Oct 28, 2026 | 4,700.00 | 4,800.00 | 4,530.00 | 4,790.00 | 4,790.00 | 1.05% | 13,343 |
| Oct 27, 2026 | 4,695.00 | 4,800.00 | 4,630.00 | 4,740.00 | 4,740.00 | 0.85% | 15,794 |
| Oct 26, 2026 | 4,755.00 | 4,790.00 | 4,670.00 | 4,700.00 | 4,700.00 | -1.98% | 9,553 |
| Oct 23, 2026 | 4,975.00 | 4,975.00 | 4,730.00 | 4,795.00 | 4,795.00 | -3.62% | 22,260 |
| Oct 22, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,975.00 | 4,975.00 | -2.45% | 19,071 |
| Oct 21, 2026 | 5,060.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 45,699 |
| Oct 20, 2026 | 5,130.00 | 5,210.00 | 4,970.00 | 5,100.00 | 5,100.00 | -2.11% | 40,718 |
| Oct 19, 2026 | 5,230.00 | 5,230.00 | 5,030.00 | 5,210.00 | 5,210.00 | -0.38% | 44,965 |
| Oct 16, 2026 | 4,860.00 | 5,230.00 | 4,860.00 | 5,230.00 | 5,230.00 | 6.84% | 54,982 |
| Oct 15, 2026 | 5,010.00 | 5,030.00 | 4,805.00 | 4,895.00 | 4,895.00 | -4.02% | 22,357 |
| Oct 14, 2026 | 5,120.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.58% | 10,896 |
| Oct 13, 2026 | 5,170.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.97% | 38,995 |
| Oct 12, 2026 | 5,330.00 | 5,330.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.08% | 18,636 |
| Oct 8, 2026 | 5,120.00 | 5,340.00 | 5,120.00 | 5,290.00 | 5,290.00 | 2.52% | 47,781 |
| Oct 7, 2026 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | - | 7,999 |
| Oct 6, 2026 | 5,190.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 13,093 |
| Oct 2, 2026 | 5,090.00 | 5,260.00 | 5,050.00 | 5,230.00 | 5,230.00 | 3.56% | 31,699 |
| Oct 1, 2026 | 5,000.00 | 5,050.00 | 4,985.00 | 5,050.00 | 5,050.00 | 1.00% | 11,913 |
| Sep 30, 2026 | 5,100.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.40% | 5,769 |
| Sep 29, 2026 | 4,975.00 | 5,030.00 | 4,965.00 | 5,020.00 | 5,020.00 | -0.40% | 5,396 |
| Sep 28, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.60% | 5,571 |
| Sep 23, 2026 | 5,080.00 | 5,080.00 | 4,975.00 | 5,010.00 | 5,010.00 | -0.99% | 7,058 |
| Sep 22, 2026 | 5,010.00 | 5,090.00 | 4,930.00 | 5,060.00 | 5,060.00 | 1.00% | 16,561 |
| Sep 21, 2026 | 5,040.00 | 5,040.00 | 4,910.00 | 5,010.00 | 5,010.00 | -1.38% | 19,671 |
| 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 |