Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 5,540.00
-50.00 (-0.89%)
At close: Apr 24, 2026
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,580.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 26,896 |
| Apr 23, 2026 | 5,640.00 | 5,670.00 | 5,480.00 | 5,590.00 | 5,590.00 | -1.41% | 33,901 |
| Apr 22, 2026 | 5,640.00 | 5,710.00 | 5,500.00 | 5,670.00 | 5,670.00 | 0.53% | 39,627 |
| Apr 21, 2026 | 5,640.00 | 5,740.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.36% | 65,225 |
| Apr 20, 2026 | 5,700.00 | 5,770.00 | 5,550.00 | 5,620.00 | 5,620.00 | -1.40% | 51,728 |
| Apr 17, 2026 | 5,710.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | -0.18% | 31,267 |
| Apr 16, 2026 | 5,600.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 2.33% | 66,910 |
| Apr 15, 2026 | 5,600.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 41,531 |
| Apr 14, 2026 | 5,460.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2.56% | 38,702 |
| Apr 13, 2026 | 5,420.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | 0.37% | 46,450 |
| Apr 10, 2026 | 5,400.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2.06% | 24,600 |
| Apr 9, 2026 | 5,350.00 | 5,420.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.11% | 35,071 |
| Apr 8, 2026 | 5,370.00 | 5,420.00 | 5,210.00 | 5,390.00 | 5,390.00 | 2.28% | 47,363 |
| Apr 7, 2026 | 5,340.00 | 5,400.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.75% | 26,740 |
| Apr 6, 2026 | 5,420.00 | 5,500.00 | 5,260.00 | 5,310.00 | 5,310.00 | -2.03% | 29,376 |
| Apr 3, 2026 | 5,320.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,420.00 | 2.26% | 20,779 |
| Apr 2, 2026 | 5,500.00 | 5,550.00 | 5,210.00 | 5,300.00 | 5,300.00 | -3.64% | 63,976 |
| Apr 1, 2026 | 5,460.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 2.04% | 35,655 |
| Mar 31, 2026 | 5,520.00 | 5,530.00 | 5,290.00 | 5,390.00 | 5,390.00 | -2.36% | 23,229 |
| Mar 30, 2026 | 5,450.00 | 5,590.00 | 5,270.00 | 5,520.00 | 5,520.00 | - | 38,820 |
| Mar 27, 2026 | 5,430.00 | 5,550.00 | 5,370.00 | 5,520.00 | 5,520.00 | 0.36% | 39,075 |
| Mar 26, 2026 | 5,590.00 | 5,660.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.96% | 42,530 |
| Mar 25, 2026 | 5,400.00 | 5,630.00 | 5,380.00 | 5,610.00 | 5,610.00 | 3.89% | 46,850 |
| Mar 24, 2026 | 5,360.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,400.00 | 2.47% | 22,753 |
| Mar 23, 2026 | 5,400.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,270.00 | -3.66% | 34,870 |
| Mar 20, 2026 | 5,420.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | 0.92% | 18,093 |
| Mar 19, 2026 | 5,500.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | -2.17% | 21,928 |
| Mar 18, 2026 | 5,600.00 | 5,640.00 | 5,410.00 | 5,540.00 | 5,540.00 | -1.07% | 55,859 |
| Mar 17, 2026 | 5,630.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 34,518 |
| Mar 16, 2026 | 5,580.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.36% | 65,051 |
| Mar 13, 2026 | 5,280.00 | 5,710.00 | 5,210.00 | 5,580.00 | 5,580.00 | 4.10% | 155,983 |
| Mar 12, 2026 | 5,080.00 | 5,420.00 | 5,080.00 | 5,360.00 | 5,360.00 | 4.89% | 90,089 |
| Mar 11, 2026 | 5,070.00 | 5,210.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.99% | 61,236 |
| Mar 10, 2026 | 4,835.00 | 5,250.00 | 4,815.00 | 5,060.00 | 5,060.00 | 6.30% | 157,815 |
| Mar 9, 2026 | 4,890.00 | 4,890.00 | 4,680.00 | 4,760.00 | 4,760.00 | -4.03% | 82,100 |
| Mar 6, 2026 | 4,960.00 | 4,990.00 | 4,840.00 | 4,960.00 | 4,960.00 | 1.22% | 50,524 |
| Mar 5, 2026 | 4,795.00 | 4,980.00 | 4,770.00 | 4,900.00 | 4,900.00 | 4.48% | 60,221 |
| Mar 4, 2026 | 5,190.00 | 5,190.00 | 4,600.00 | 4,690.00 | 4,690.00 | -9.63% | 188,966 |
| Mar 3, 2026 | 5,400.00 | 5,410.00 | 5,160.00 | 5,190.00 | 5,190.00 | -4.77% | 94,522 |
| 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 |