Poled Co., Ltd. (KOSDAQ:487580)
South Korea · Delayed Price · Currency is KRW 3,705.00
-320.00 (-7.95%)
At close: Jun 10, 2026
Poled Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3,665.00 | 3,920.00 | 3,600.00 | 3,865.00 | 3,865.00 | 4.32% | 297,934 |
| Jun 10, 2026 | 4,020.00 | 4,055.00 | 3,665.00 | 3,705.00 | 3,705.00 | -7.95% | 371,504 |
| Jun 9, 2026 | 3,930.00 | 4,150.00 | 3,850.00 | 4,025.00 | 4,025.00 | 4.95% | 406,468 |
| Jun 8, 2026 | 4,020.00 | 4,200.00 | 3,830.00 | 3,835.00 | 3,835.00 | -11.33% | 594,001 |
| Jun 5, 2026 | 4,325.00 | 5,250.00 | 4,235.00 | 4,325.00 | 4,325.00 | -1.14% | 2,940,812 |
| Jun 4, 2026 | 4,460.00 | 4,690.00 | 4,360.00 | 4,375.00 | 4,375.00 | -2.78% | 462,762 |
| Jun 2, 2026 | 4,840.00 | 4,855.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.63% | 763,244 |
| Jun 1, 2026 | 4,990.00 | 5,210.00 | 4,845.00 | 4,925.00 | 4,925.00 | -2.86% | 878,163 |
| May 29, 2026 | 5,350.00 | 5,630.00 | 5,000.00 | 5,070.00 | 5,070.00 | -11.83% | 1,732,033 |
| May 28, 2026 | 6,200.00 | 6,600.00 | 5,550.00 | 5,750.00 | 5,750.00 | -6.50% | 1,141,684 |
| May 27, 2026 | 6,450.00 | 7,200.00 | 6,040.00 | 6,150.00 | 6,150.00 | -6.25% | 3,354,665 |
| May 26, 2026 | 7,210.00 | 7,350.00 | 6,560.00 | 6,560.00 | 6,560.00 | -8.51% | 1,484,549 |
| May 22, 2026 | 7,760.00 | 7,940.00 | 7,050.00 | 7,170.00 | 7,170.00 | -8.19% | 2,195,597 |
| May 21, 2026 | 8,900.00 | 9,050.00 | 7,750.00 | 7,810.00 | 7,810.00 | -10.13% | 3,885,234 |
| May 20, 2026 | 8,560.00 | 10,100.00 | 8,500.00 | 8,690.00 | 8,690.00 | 1.88% | 15,182,205 |
| May 19, 2026 | 9,020.00 | 10,400.00 | 7,850.00 | 8,530.00 | 8,530.00 | -12.96% | 17,534,650 |
| May 18, 2026 | 12,310.00 | 13,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -30.00% | 5,590,306 |
| May 15, 2026 | 24,750.00 | 26,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -30.00% | 36,483,930 |