Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea · Delayed Price · Currency is KRW 4,180.00
+145.00 (3.59%)
At close: Jun 9, 2026
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,410.00 | 5,420.00 | 5,070.00 | 5,220.00 | 5,220.00 | -3.87% | 119,596 |
| May 26, 2026 | 5,600.00 | 5,670.00 | 5,350.00 | 5,430.00 | 5,430.00 | -2.16% | 80,380 |
| May 22, 2026 | 5,370.00 | 5,630.00 | 5,320.00 | 5,550.00 | 5,550.00 | 3.35% | 102,011 |
| May 21, 2026 | 5,560.00 | 5,630.00 | 5,300.00 | 5,370.00 | 5,370.00 | -1.65% | 57,775 |
| May 20, 2026 | 5,570.00 | 5,570.00 | 5,360.00 | 5,460.00 | 5,460.00 | -1.97% | 64,582 |
| May 19, 2026 | 5,590.00 | 5,815.00 | 5,460.00 | 5,570.00 | 5,570.00 | -0.54% | 120,374 |
| May 18, 2026 | 5,290.00 | 5,610.00 | 5,110.00 | 5,600.00 | 5,600.00 | 7.69% | 128,333 |
| May 15, 2026 | 5,260.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | -1.14% | 56,922 |
| May 14, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 0.38% | 66,146 |
| May 13, 2026 | 5,380.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | -1.50% | 48,787 |
| May 12, 2026 | 5,530.00 | 5,580.00 | 5,300.00 | 5,320.00 | 5,320.00 | -3.80% | 107,404 |
| May 11, 2026 | 5,680.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.64% | 80,221 |
| May 8, 2026 | 5,560.00 | 5,720.00 | 5,530.00 | 5,680.00 | 5,680.00 | 2.16% | 53,019 |
| May 7, 2026 | 5,700.00 | 5,750.00 | 5,470.00 | 5,560.00 | 5,560.00 | -2.46% | 52,645 |
| May 6, 2026 | 5,620.00 | 5,780.00 | 5,350.00 | 5,700.00 | 5,700.00 | 1.42% | 117,035 |
| May 4, 2026 | 5,760.00 | 5,810.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.71% | 69,803 |
| Apr 30, 2026 | 5,730.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,660.00 | -1.05% | 42,148 |
| Apr 29, 2026 | 5,620.00 | 5,800.00 | 5,540.00 | 5,720.00 | 5,720.00 | 2.51% | 78,361 |
| Apr 28, 2026 | 5,650.00 | 5,670.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.71% | 39,365 |
| Apr 27, 2026 | 5,540.00 | 5,730.00 | 5,540.00 | 5,620.00 | 5,620.00 | 1.44% | 59,665 |
| Apr 24, 2026 | 5,580.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 26,899 |
| Apr 23, 2026 | 5,640.00 | 5,670.00 | 5,480.00 | 5,590.00 | 5,590.00 | -1.41% | 33,970 |
| Apr 22, 2026 | 5,640.00 | 5,710.00 | 5,500.00 | 5,670.00 | 5,670.00 | 0.53% | 40,160 |
| 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% | 51,911 |
| Apr 17, 2026 | 5,710.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | -0.18% | 31,368 |
| Apr 16, 2026 | 5,600.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 2.33% | 67,152 |
| Apr 15, 2026 | 5,600.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 41,541 |
| Apr 14, 2026 | 5,460.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2.56% | 39,680 |
| Apr 13, 2026 | 5,420.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | 0.37% | 47,000 |
| 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% | 26,741 |
| 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% | 20,922 |
| 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 | - | 39,060 |
| 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% | 42,532 |
| Mar 25, 2026 | 5,400.00 | 5,630.00 | 5,380.00 | 5,610.00 | 5,610.00 | 3.89% | 46,850 |