Poled Co., Ltd. (KOSDAQ:487580)
South Korea · Delayed Price · Currency is KRW 2,480.00
+45.00 (1.85%)
At close: Oct 21, 2026
Poled Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2,460.00 | 2,510.00 | 2,435.00 | 2,480.00 | 2,480.00 | 1.85% | 75,902 |
| Oct 20, 2026 | 2,450.00 | 2,510.00 | 2,410.00 | 2,435.00 | 2,435.00 | -1.22% | 107,066 |
| Oct 19, 2026 | 2,445.00 | 2,475.00 | 2,395.00 | 2,465.00 | 2,465.00 | 0.82% | 56,258 |
| Oct 16, 2026 | 2,375.00 | 2,500.00 | 2,375.00 | 2,445.00 | 2,445.00 | 4.26% | 87,477 |
| Oct 15, 2026 | 2,420.00 | 2,455.00 | 2,300.00 | 2,345.00 | 2,345.00 | -6.01% | 217,914 |
| Oct 14, 2026 | 2,535.00 | 2,605.00 | 2,465.00 | 2,495.00 | 2,495.00 | -0.40% | 127,317 |
| Oct 13, 2026 | 2,550.00 | 2,570.00 | 2,440.00 | 2,505.00 | 2,505.00 | -3.47% | 299,725 |
| Oct 12, 2026 | 2,680.00 | 2,720.00 | 2,590.00 | 2,595.00 | 2,595.00 | -4.24% | 291,856 |
| Oct 8, 2026 | 2,745.00 | 2,755.00 | 2,680.00 | 2,710.00 | 2,710.00 | -1.09% | 210,116 |
| Oct 7, 2026 | 2,825.00 | 2,875.00 | 2,695.00 | 2,740.00 | 2,740.00 | -3.01% | 314,708 |
| Oct 6, 2026 | 2,815.00 | 2,840.00 | 2,700.00 | 2,825.00 | 2,825.00 | 1.25% | 298,696 |
| Oct 2, 2026 | 2,920.00 | 2,950.00 | 2,710.00 | 2,790.00 | 2,790.00 | -3.96% | 671,591 |
| Oct 1, 2026 | 2,925.00 | 2,925.00 | 2,800.00 | 2,905.00 | 2,905.00 | -0.68% | 317,861 |
| Sep 30, 2026 | 2,925.00 | 2,955.00 | 2,865.00 | 2,925.00 | 2,925.00 | 0.17% | 117,195 |
| Sep 29, 2026 | 2,975.00 | 3,010.00 | 2,910.00 | 2,920.00 | 2,920.00 | -3.15% | 130,421 |
| Sep 28, 2026 | 2,915.00 | 3,050.00 | 2,900.00 | 3,015.00 | 3,015.00 | 4.15% | 180,089 |
| Sep 23, 2026 | 2,915.00 | 2,950.00 | 2,810.00 | 2,895.00 | 2,895.00 | - | 116,903 |
| Sep 22, 2026 | 2,920.00 | 2,965.00 | 2,880.00 | 2,895.00 | 2,895.00 | 0.17% | 137,245 |
| Sep 21, 2026 | 3,085.00 | 3,085.00 | 2,840.00 | 2,890.00 | 2,890.00 | -5.09% | 398,849 |
| Sep 18, 2026 | 3,025.00 | 3,080.00 | 3,015.00 | 3,045.00 | 3,045.00 | 1.84% | 103,572 |
| Sep 17, 2026 | 3,035.00 | 3,040.00 | 2,985.00 | 2,990.00 | 2,990.00 | -1.16% | 157,132 |
| Sep 16, 2026 | 3,020.00 | 3,050.00 | 3,000.00 | 3,025.00 | 3,025.00 | -0.17% | 105,694 |
| Sep 15, 2026 | 3,040.00 | 3,100.00 | 3,010.00 | 3,030.00 | 3,030.00 | -0.49% | 83,693 |
| Sep 14, 2026 | 3,100.00 | 3,100.00 | 3,015.00 | 3,045.00 | 3,045.00 | -1.77% | 85,343 |
| Sep 11, 2026 | 3,080.00 | 3,170.00 | 3,075.00 | 3,100.00 | 3,100.00 | -0.64% | 87,078 |
| Sep 10, 2026 | 3,045.00 | 3,140.00 | 3,020.00 | 3,120.00 | 3,120.00 | 2.46% | 133,962 |
| Sep 9, 2026 | 3,060.00 | 3,105.00 | 3,035.00 | 3,045.00 | 3,045.00 | -0.16% | 110,257 |
| Sep 8, 2026 | 3,105.00 | 3,125.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.13% | 139,102 |
| Sep 7, 2026 | 3,150.00 | 3,150.00 | 3,035.00 | 3,085.00 | 3,085.00 | - | 143,905 |
| Sep 4, 2026 | 3,095.00 | 3,125.00 | 3,040.00 | 3,085.00 | 3,085.00 | 0.65% | 116,980 |
| Sep 3, 2026 | 3,175.00 | 3,185.00 | 3,045.00 | 3,065.00 | 3,065.00 | -2.23% | 151,599 |
| Sep 2, 2026 | 3,235.00 | 3,235.00 | 3,120.00 | 3,135.00 | 3,135.00 | -3.09% | 152,499 |
| Sep 1, 2026 | 3,220.00 | 3,310.00 | 3,190.00 | 3,235.00 | 3,235.00 | -1.37% | 94,536 |
| Aug 31, 2026 | 3,280.00 | 3,290.00 | 3,185.00 | 3,280.00 | 3,280.00 | -0.46% | 92,695 |
| Aug 28, 2026 | 3,245.00 | 3,335.00 | 3,215.00 | 3,295.00 | 3,295.00 | 1.70% | 84,414 |
| Aug 27, 2026 | 3,285.00 | 3,320.00 | 3,225.00 | 3,240.00 | 3,240.00 | -2.26% | 109,840 |
| Aug 26, 2026 | 3,310.00 | 3,400.00 | 3,240.00 | 3,315.00 | 3,315.00 | -0.90% | 101,870 |
| Aug 25, 2026 | 3,180.00 | 3,345.00 | 3,100.00 | 3,345.00 | 3,345.00 | 5.19% | 202,583 |
| Aug 24, 2026 | 3,300.00 | 3,330.00 | 3,120.00 | 3,180.00 | 3,180.00 | -3.64% | 234,382 |
| Aug 21, 2026 | 3,370.00 | 3,370.00 | 3,200.00 | 3,300.00 | 3,300.00 | -2.37% | 316,775 |
| Aug 20, 2026 | 3,505.00 | 3,595.00 | 3,360.00 | 3,380.00 | 3,380.00 | -3.43% | 322,123 |
| Aug 19, 2026 | 3,495.00 | 3,650.00 | 3,435.00 | 3,500.00 | 3,500.00 | -1.69% | 294,059 |
| Aug 18, 2026 | 3,760.00 | 3,785.00 | 3,515.00 | 3,560.00 | 3,560.00 | -4.94% | 365,706 |
| Aug 14, 2026 | 3,500.00 | 3,860.00 | 3,235.00 | 3,745.00 | 3,745.00 | 3.17% | 1,624,758 |
| Aug 13, 2026 | 3,685.00 | 3,700.00 | 3,560.00 | 3,630.00 | 3,630.00 | -1.09% | 185,462 |
| Aug 12, 2026 | 3,750.00 | 3,835.00 | 3,620.00 | 3,670.00 | 3,670.00 | -2.65% | 187,993 |
| Aug 11, 2026 | 3,680.00 | 3,775.00 | 3,610.00 | 3,770.00 | 3,770.00 | 2.59% | 192,827 |
| Aug 10, 2026 | 3,565.00 | 3,690.00 | 3,490.00 | 3,675.00 | 3,675.00 | 3.38% | 178,598 |
| Aug 7, 2026 | 3,600.00 | 3,685.00 | 3,470.00 | 3,555.00 | 3,555.00 | -1.52% | 154,331 |
| Aug 6, 2026 | 3,580.00 | 3,745.00 | 3,535.00 | 3,610.00 | 3,610.00 | -0.55% | 194,967 |