Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 3,975.00
+40.00 (1.02%)
At close: Aug 7, 2026
Posbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3,630.00 | 3,630.00 | 3,450.00 | 3,525.00 | 3,525.00 | -2.89% | 16,633 |
| Jul 7, 2026 | 3,630.00 | 3,645.00 | 3,510.00 | 3,630.00 | 3,630.00 | 0.83% | 23,883 |
| Jul 6, 2026 | 3,620.00 | 3,650.00 | 3,440.00 | 3,600.00 | 3,600.00 | -0.41% | 11,567 |
| Jul 3, 2026 | 3,640.00 | 3,640.00 | 3,440.00 | 3,615.00 | 3,615.00 | 1.40% | 10,373 |
| Jul 2, 2026 | 3,625.00 | 3,655.00 | 3,520.00 | 3,565.00 | 3,565.00 | -2.46% | 13,476 |
| Jul 1, 2026 | 3,655.00 | 3,725.00 | 3,580.00 | 3,655.00 | 3,655.00 | - | 27,719 |
| Jun 30, 2026 | 3,695.00 | 3,695.00 | 3,540.00 | 3,655.00 | 3,655.00 | 0.27% | 21,768 |
| Jun 29, 2026 | 3,345.00 | 3,670.00 | 3,340.00 | 3,645.00 | 3,645.00 | 8.16% | 38,025 |
| Jun 26, 2026 | 3,475.00 | 3,530.00 | 3,230.00 | 3,370.00 | 3,370.00 | -3.02% | 42,570 |
| Jun 25, 2026 | 3,525.00 | 3,650.00 | 3,420.00 | 3,475.00 | 3,475.00 | -1.56% | 38,722 |
| Jun 24, 2026 | 3,655.00 | 3,700.00 | 3,500.00 | 3,530.00 | 3,530.00 | -3.55% | 49,197 |
| Jun 23, 2026 | 3,940.00 | 4,005.00 | 3,615.00 | 3,660.00 | 3,660.00 | -8.61% | 92,272 |
| Jun 22, 2026 | 3,980.00 | 4,180.00 | 3,955.00 | 4,005.00 | 4,005.00 | -2.20% | 27,623 |
| Jun 19, 2026 | 4,055.00 | 4,185.00 | 3,915.00 | 4,095.00 | 4,095.00 | -0.12% | 47,530 |
| Jun 18, 2026 | 4,265.00 | 4,280.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.21% | 23,013 |
| Jun 17, 2026 | 4,270.00 | 4,370.00 | 4,200.00 | 4,280.00 | 4,280.00 | 0.47% | 69,794 |
| Jun 16, 2026 | 4,280.00 | 4,390.00 | 4,225.00 | 4,260.00 | 4,260.00 | -0.47% | 17,327 |
| Jun 15, 2026 | 4,290.00 | 4,385.00 | 4,215.00 | 4,280.00 | 4,280.00 | -0.47% | 33,583 |
| Jun 12, 2026 | 4,095.00 | 4,380.00 | 4,095.00 | 4,300.00 | 4,300.00 | 6.17% | 45,642 |
| Jun 11, 2026 | 4,010.00 | 4,080.00 | 3,910.00 | 4,050.00 | 4,050.00 | 1.00% | 39,947 |
| Jun 10, 2026 | 4,180.00 | 4,180.00 | 3,910.00 | 4,010.00 | 4,010.00 | -4.07% | 112,322 |
| Jun 9, 2026 | 4,035.00 | 4,235.00 | 4,035.00 | 4,180.00 | 4,180.00 | 3.59% | 37,056 |
| Jun 8, 2026 | 4,225.00 | 4,320.00 | 4,015.00 | 4,035.00 | 4,035.00 | -8.30% | 103,245 |
| Jun 5, 2026 | 4,515.00 | 4,515.00 | 4,320.00 | 4,400.00 | 4,400.00 | -2.87% | 55,111 |
| Jun 4, 2026 | 4,615.00 | 4,885.00 | 4,515.00 | 4,530.00 | 4,530.00 | -1.84% | 49,879 |
| Jun 2, 2026 | 4,750.00 | 4,750.00 | 4,495.00 | 4,615.00 | 4,615.00 | -3.45% | 81,820 |
| Jun 1, 2026 | 5,010.00 | 5,010.00 | 4,725.00 | 4,780.00 | 4,780.00 | -4.40% | 127,897 |
| May 29, 2026 | 5,210.00 | 5,210.00 | 4,870.00 | 5,000.00 | 5,000.00 | -3.85% | 85,941 |
| May 28, 2026 | 5,190.00 | 5,250.00 | 4,965.00 | 5,200.00 | 5,200.00 | -0.38% | 65,900 |