Skip to main content
logo
Poled Co., Ltd. (KOSDAQ:487580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
+75.00 (2.46%)
At close: Sep 10, 2026

Poled Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,045.003,140.003,020.003,120.003,120.002.46%133,962
Sep 9, 20263,060.003,105.003,035.003,045.003,045.00-0.16%110,257
Sep 8, 20263,105.003,125.003,050.003,050.003,050.00-1.13%139,102
Sep 7, 20263,150.003,150.003,035.003,085.003,085.00-143,905
Sep 4, 20263,095.003,125.003,040.003,085.003,085.000.65%116,980
Sep 3, 20263,175.003,185.003,045.003,065.003,065.00-2.23%151,599
Sep 2, 20263,235.003,235.003,120.003,135.003,135.00-3.09%152,499
Sep 1, 20263,220.003,310.003,190.003,235.003,235.00-1.37%94,536
Aug 31, 20263,280.003,290.003,185.003,280.003,280.00-0.46%92,695
Aug 28, 20263,245.003,335.003,215.003,295.003,295.001.70%84,414
Aug 27, 20263,285.003,320.003,225.003,240.003,240.00-2.26%109,840
Aug 26, 20263,310.003,400.003,240.003,315.003,315.00-0.90%101,870
Aug 25, 20263,180.003,345.003,100.003,345.003,345.005.19%202,583
Aug 24, 20263,300.003,330.003,120.003,180.003,180.00-3.64%234,382
Aug 21, 20263,370.003,370.003,200.003,300.003,300.00-2.37%316,775
Aug 20, 20263,505.003,595.003,360.003,380.003,380.00-3.43%322,123
Aug 19, 20263,495.003,650.003,435.003,500.003,500.00-1.69%294,059
Aug 18, 20263,760.003,785.003,515.003,560.003,560.00-4.94%365,706
Aug 14, 20263,500.003,860.003,235.003,745.003,745.003.17%1,624,758
Aug 13, 20263,685.003,700.003,560.003,630.003,630.00-1.09%185,462
Aug 12, 20263,750.003,835.003,620.003,670.003,670.00-2.65%187,993
Aug 11, 20263,680.003,775.003,610.003,770.003,770.002.59%192,827
Aug 10, 20263,565.003,690.003,490.003,675.003,675.003.38%178,598
Aug 7, 20263,600.003,685.003,470.003,555.003,555.00-1.52%154,331
Aug 6, 20263,580.003,745.003,535.003,610.003,610.00-0.55%194,967
Aug 5, 20263,450.003,650.003,375.003,630.003,630.007.88%299,188
Aug 4, 20263,275.003,385.003,255.003,365.003,365.003.54%153,039
Aug 3, 20263,320.003,380.003,245.003,250.003,250.00-2.11%176,317
Jul 31, 20263,270.003,400.003,220.003,320.003,320.005.73%324,498
Jul 30, 20263,100.003,255.003,060.003,140.003,140.001.62%139,754
Jul 29, 20263,280.003,325.003,000.003,090.003,090.00-3.74%277,673
Jul 28, 20263,395.003,395.003,150.003,210.003,210.00-6.41%213,164
Jul 27, 20263,450.003,560.003,350.003,430.003,430.000.15%121,530
Jul 24, 20263,610.003,710.003,425.003,425.003,425.00-7.68%277,775
Jul 23, 20263,610.003,780.003,600.003,710.003,710.003.63%306,874
Jul 22, 20263,820.003,840.003,480.003,580.003,580.00-4.66%538,172
Jul 21, 20263,390.004,150.003,350.003,755.003,755.0010.28%2,535,365
Jul 20, 20263,860.003,860.003,360.003,405.003,405.00-14.23%731,371
Jul 16, 20263,280.004,080.003,275.003,970.003,970.0019.94%2,772,047
Jul 15, 20263,200.003,495.003,200.003,310.003,310.005.75%274,436
Jul 14, 20263,205.003,220.003,020.003,130.003,130.00-2.34%219,842
Jul 13, 20263,520.003,615.003,205.003,205.003,205.00-8.17%196,141
Jul 10, 20263,315.003,670.003,315.003,490.003,490.005.60%337,873
Jul 9, 20263,505.003,625.003,265.003,305.003,305.00-3.08%420,530
Jul 8, 20263,700.003,925.003,510.003,610.003,410.00-3.09%369,638
Jul 7, 20263,900.004,050.003,540.003,725.003,518.63-4.24%424,015
Jul 6, 20263,970.004,030.003,830.003,890.003,674.49-0.64%241,964
Jul 3, 20263,760.004,040.003,750.003,915.003,698.104.54%618,892
Jul 2, 20263,800.004,155.003,695.003,745.003,537.52-1.06%697,623
Jul 1, 20263,650.003,910.003,555.003,785.003,575.305.73%465,802