Skip to main content
logo
Poled Co., Ltd. (KOSDAQ:487580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-20.00 (-0.68%)
At close: Oct 1, 2026

Poled Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,925.002,925.002,800.002,905.002,905.00-0.68%317,861
Sep 30, 20262,925.002,955.002,865.002,925.002,925.000.17%117,195
Sep 29, 20262,975.003,010.002,910.002,920.002,920.00-3.15%130,421
Sep 28, 20262,915.003,050.002,900.003,015.003,015.004.15%180,089
Sep 23, 20262,915.002,950.002,810.002,895.002,895.00-116,903
Sep 22, 20262,920.002,965.002,880.002,895.002,895.000.17%137,245
Sep 21, 20263,085.003,085.002,840.002,890.002,890.00-5.09%398,849
Sep 18, 20263,025.003,080.003,015.003,045.003,045.001.84%103,572
Sep 17, 20263,035.003,040.002,985.002,990.002,990.00-1.16%157,132
Sep 16, 20263,020.003,050.003,000.003,025.003,025.00-0.17%105,694
Sep 15, 20263,040.003,100.003,010.003,030.003,030.00-0.49%83,693
Sep 14, 20263,100.003,100.003,015.003,045.003,045.00-1.77%85,343
Sep 11, 20263,080.003,170.003,075.003,100.003,100.00-0.64%87,078
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