Poled Co., Ltd. (KOSDAQ:487580)
South Korea · Delayed Price · Currency is KRW 3,140.00
+50.00 (1.62%)
At close: Jul 30, 2026
Poled Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,100.00 | 3,255.00 | 3,060.00 | 3,140.00 | 3,140.00 | 1.62% | 139,754 |
| Jul 29, 2026 | 3,280.00 | 3,325.00 | 3,000.00 | 3,090.00 | 3,090.00 | -3.74% | 277,673 |
| Jul 28, 2026 | 3,395.00 | 3,395.00 | 3,150.00 | 3,210.00 | 3,210.00 | -6.41% | 213,164 |
| Jul 27, 2026 | 3,450.00 | 3,560.00 | 3,350.00 | 3,430.00 | 3,430.00 | 0.15% | 121,530 |
| Jul 24, 2026 | 3,610.00 | 3,710.00 | 3,425.00 | 3,425.00 | 3,425.00 | -7.68% | 277,775 |
| Jul 23, 2026 | 3,610.00 | 3,780.00 | 3,600.00 | 3,710.00 | 3,710.00 | 3.63% | 306,874 |
| Jul 22, 2026 | 3,820.00 | 3,840.00 | 3,480.00 | 3,580.00 | 3,580.00 | -4.66% | 538,172 |
| Jul 21, 2026 | 3,390.00 | 4,150.00 | 3,350.00 | 3,755.00 | 3,755.00 | 10.28% | 2,535,365 |
| Jul 20, 2026 | 3,860.00 | 3,860.00 | 3,360.00 | 3,405.00 | 3,405.00 | -14.23% | 731,371 |
| Jul 16, 2026 | 3,280.00 | 4,080.00 | 3,275.00 | 3,970.00 | 3,970.00 | 19.94% | 2,772,047 |
| Jul 15, 2026 | 3,200.00 | 3,495.00 | 3,200.00 | 3,310.00 | 3,310.00 | 5.75% | 274,436 |
| Jul 14, 2026 | 3,205.00 | 3,220.00 | 3,020.00 | 3,130.00 | 3,130.00 | -2.34% | 219,842 |
| Jul 13, 2026 | 3,520.00 | 3,615.00 | 3,205.00 | 3,205.00 | 3,205.00 | -8.17% | 196,141 |
| Jul 10, 2026 | 3,315.00 | 3,670.00 | 3,315.00 | 3,490.00 | 3,490.00 | 5.60% | 337,873 |
| Jul 9, 2026 | 3,505.00 | 3,625.00 | 3,265.00 | 3,305.00 | 3,305.00 | -3.08% | 420,530 |
| Jul 8, 2026 | 3,700.00 | 3,925.00 | 3,510.00 | 3,610.00 | 3,410.00 | -3.09% | 369,638 |
| Jul 7, 2026 | 3,900.00 | 4,050.00 | 3,540.00 | 3,725.00 | 3,518.63 | -4.24% | 424,015 |
| Jul 6, 2026 | 3,970.00 | 4,030.00 | 3,830.00 | 3,890.00 | 3,674.49 | -0.64% | 241,964 |
| Jul 3, 2026 | 3,760.00 | 4,040.00 | 3,750.00 | 3,915.00 | 3,698.10 | 4.54% | 618,892 |
| Jul 2, 2026 | 3,800.00 | 4,155.00 | 3,695.00 | 3,745.00 | 3,537.52 | -1.06% | 697,623 |
| Jul 1, 2026 | 3,650.00 | 3,910.00 | 3,555.00 | 3,785.00 | 3,575.30 | 5.73% | 465,802 |
| Jun 30, 2026 | 3,600.00 | 3,700.00 | 3,530.00 | 3,580.00 | 3,381.66 | -0.56% | 241,413 |
| Jun 29, 2026 | 3,500.00 | 3,795.00 | 3,475.00 | 3,600.00 | 3,400.55 | 3.00% | 461,114 |
| Jun 26, 2026 | 3,345.00 | 3,830.00 | 3,345.00 | 3,495.00 | 3,301.37 | 4.02% | 1,600,787 |
| Jun 25, 2026 | 3,255.00 | 3,450.00 | 3,095.00 | 3,360.00 | 3,173.85 | 3.23% | 531,710 |
| Jun 24, 2026 | 3,455.00 | 3,455.00 | 3,230.00 | 3,255.00 | 3,074.67 | -3.70% | 259,852 |
| Jun 23, 2026 | 3,570.00 | 3,635.00 | 3,370.00 | 3,380.00 | 3,192.74 | -5.98% | 445,387 |
| Jun 22, 2026 | 3,420.00 | 3,875.00 | 3,280.00 | 3,595.00 | 3,395.83 | 5.12% | 717,666 |
| Jun 19, 2026 | 3,535.00 | 3,820.00 | 3,370.00 | 3,420.00 | 3,230.53 | -4.60% | 799,483 |
| Jun 18, 2026 | 3,885.00 | 3,945.00 | 3,565.00 | 3,585.00 | 3,386.39 | -7.60% | 737,152 |
| Jun 17, 2026 | 4,260.00 | 4,300.00 | 3,880.00 | 3,880.00 | 3,665.04 | -10.50% | 941,210 |
| Jun 16, 2026 | 3,885.00 | 4,750.00 | 3,870.00 | 4,335.00 | 4,094.83 | 10.87% | 4,008,568 |
| Jun 15, 2026 | 3,605.00 | 4,110.00 | 3,550.00 | 3,910.00 | 3,693.38 | 4.69% | 1,792,261 |
| Jun 12, 2026 | 3,980.00 | 4,060.00 | 3,735.00 | 3,735.00 | 3,528.07 | -3.36% | 461,651 |
| Jun 11, 2026 | 3,665.00 | 3,920.00 | 3,600.00 | 3,865.00 | 3,650.87 | 4.32% | 302,637 |
| Jun 10, 2026 | 4,020.00 | 4,055.00 | 3,665.00 | 3,705.00 | 3,499.74 | -7.95% | 375,253 |
| Jun 9, 2026 | 3,930.00 | 4,150.00 | 3,850.00 | 4,025.00 | 3,802.01 | 4.95% | 409,478 |
| Jun 8, 2026 | 4,020.00 | 4,200.00 | 3,830.00 | 3,835.00 | 3,622.53 | -11.33% | 601,513 |
| Jun 5, 2026 | 4,325.00 | 5,250.00 | 4,235.00 | 4,325.00 | 4,085.39 | -1.14% | 2,959,899 |
| Jun 4, 2026 | 4,460.00 | 4,690.00 | 4,360.00 | 4,375.00 | 4,132.62 | -2.78% | 462,762 |
| Jun 2, 2026 | 4,840.00 | 4,855.00 | 4,500.00 | 4,500.00 | 4,250.69 | -8.63% | 786,294 |
| Jun 1, 2026 | 4,990.00 | 5,210.00 | 4,845.00 | 4,925.00 | 4,652.15 | -2.86% | 878,163 |
| May 29, 2026 | 5,350.00 | 5,630.00 | 5,000.00 | 5,070.00 | 4,789.11 | -11.83% | 1,779,694 |
| May 28, 2026 | 6,200.00 | 6,600.00 | 5,550.00 | 5,750.00 | 5,431.44 | -6.50% | 1,161,584 |
| May 27, 2026 | 6,450.00 | 7,200.00 | 6,040.00 | 6,150.00 | 5,809.28 | -6.25% | 3,379,786 |
| May 26, 2026 | 7,210.00 | 7,350.00 | 6,560.00 | 6,560.00 | 6,196.57 | -8.51% | 1,519,388 |
| May 22, 2026 | 7,760.00 | 7,940.00 | 7,050.00 | 7,170.00 | 6,772.77 | -8.19% | 2,264,662 |
| May 21, 2026 | 8,900.00 | 9,050.00 | 7,750.00 | 7,810.00 | 7,377.31 | -10.13% | 3,885,234 |
| May 20, 2026 | 8,560.00 | 10,100.00 | 8,500.00 | 8,690.00 | 8,208.56 | 1.88% | 15,248,090 |
| May 19, 2026 | 9,020.00 | 10,400.00 | 7,850.00 | 8,530.00 | 8,057.42 | -12.96% | 17,684,830 |