Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 40,650
+600 (1.50%)
Feb 4, 2026, 3:30 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 40,500.00 | 41,200.00 | 40,200.00 | 40,650.00 | 40,650.00 | 1.50% | 26,008 |
| Feb 3, 2026 | 39,500.00 | 40,100.00 | 39,050.00 | 40,050.00 | 40,050.00 | 2.82% | 21,203 |
| Feb 2, 2026 | 40,850.00 | 40,850.00 | 38,600.00 | 38,950.00 | 38,950.00 | -5.92% | 53,993 |
| Jan 30, 2026 | 42,200.00 | 42,700.00 | 41,050.00 | 41,400.00 | 41,400.00 | 1.22% | 97,198 |
| Jan 29, 2026 | 39,600.00 | 41,000.00 | 39,000.00 | 40,900.00 | 40,900.00 | 3.28% | 55,095 |
| Jan 28, 2026 | 39,300.00 | 39,750.00 | 38,750.00 | 39,600.00 | 39,600.00 | 1.28% | 26,892 |
| Jan 27, 2026 | 39,150.00 | 39,400.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.14% | 27,078 |
| Jan 26, 2026 | 39,200.00 | 40,000.00 | 39,150.00 | 39,550.00 | 39,550.00 | 1.15% | 26,551 |
| Jan 23, 2026 | 38,700.00 | 39,600.00 | 38,550.00 | 39,100.00 | 39,100.00 | 2.09% | 26,368 |
| Jan 22, 2026 | 38,450.00 | 38,850.00 | 38,200.00 | 38,300.00 | 38,300.00 | -0.26% | 23,381 |
| Jan 21, 2026 | 38,750.00 | 39,000.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.04% | 21,376 |
| Jan 20, 2026 | 38,900.00 | 39,600.00 | 38,650.00 | 39,200.00 | 39,200.00 | 0.51% | 28,759 |
| Jan 19, 2026 | 39,700.00 | 39,700.00 | 38,900.00 | 39,000.00 | 39,000.00 | - | 18,166 |
| Jan 16, 2026 | 40,050.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.76% | 28,308 |
| Jan 15, 2026 | 39,750.00 | 39,950.00 | 39,000.00 | 39,700.00 | 39,700.00 | 0.38% | 27,205 |
| Jan 14, 2026 | 39,350.00 | 39,550.00 | 38,600.00 | 39,550.00 | 39,550.00 | 0.51% | 21,421 |
| Jan 13, 2026 | 39,650.00 | 39,650.00 | 38,550.00 | 39,350.00 | 39,350.00 | 1.16% | 26,460 |
| Jan 12, 2026 | 39,500.00 | 39,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 1.04% | 36,959 |
| Jan 9, 2026 | 38,250.00 | 39,300.00 | 37,750.00 | 38,500.00 | 38,500.00 | 4.34% | 25,331 |
| Jan 8, 2026 | 37,900.00 | 38,100.00 | 36,900.00 | 36,900.00 | 36,900.00 | -1.73% | 23,380 |
| Jan 7, 2026 | 39,150.00 | 39,300.00 | 36,200.00 | 37,550.00 | 37,550.00 | -3.59% | 25,439 |
| Jan 6, 2026 | 38,800.00 | 39,050.00 | 37,950.00 | 38,950.00 | 38,950.00 | 2.50% | 27,715 |
| Jan 5, 2026 | 38,150.00 | 38,200.00 | 36,000.00 | 38,000.00 | 38,000.00 | 1.47% | 15,946 |
| Jan 2, 2026 | 37,700.00 | 38,150.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.13% | 14,522 |
| Dec 30, 2025 | 37,900.00 | 38,250.00 | 37,350.00 | 37,500.00 | 37,500.00 | -1.96% | 11,358 |
| Dec 29, 2025 | 37,700.00 | 38,500.00 | 37,350.00 | 38,250.00 | 38,250.00 | 1.19% | 24,177 |
| Dec 26, 2025 | 37,850.00 | 38,200.00 | 37,350.00 | 37,800.00 | 37,800.00 | -0.13% | 17,886 |
| Dec 24, 2025 | 38,000.00 | 38,100.00 | 37,550.00 | 37,850.00 | 37,850.00 | 0.40% | 10,284 |
| Dec 23, 2025 | 37,900.00 | 38,100.00 | 37,250.00 | 37,700.00 | 37,700.00 | -0.13% | 8,288 |
| Dec 22, 2025 | 38,200.00 | 38,500.00 | 37,550.00 | 37,750.00 | 37,750.00 | 0.94% | 31,515 |
| Dec 19, 2025 | 36,800.00 | 37,500.00 | 36,800.00 | 37,400.00 | 37,400.00 | 1.08% | 6,439 |
| Dec 18, 2025 | 37,150.00 | 37,250.00 | 34,700.00 | 37,000.00 | 37,000.00 | -1.07% | 15,914 |
| Dec 17, 2025 | 37,850.00 | 37,850.00 | 37,200.00 | 37,400.00 | 37,400.00 | 0.54% | 6,637 |
| Dec 16, 2025 | 38,600.00 | 38,600.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.59% | 8,454 |
| Dec 15, 2025 | 38,100.00 | 38,400.00 | 37,650.00 | 37,800.00 | 37,800.00 | -0.79% | 11,074 |
| Dec 12, 2025 | 37,700.00 | 38,200.00 | 37,300.00 | 38,100.00 | 38,100.00 | 2.14% | 11,580 |
| Dec 11, 2025 | 37,650.00 | 38,100.00 | 37,200.00 | 37,300.00 | 37,300.00 | -0.53% | 12,138 |
| Dec 10, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 12,910 |
| Dec 9, 2025 | 38,000.00 | 38,050.00 | 37,600.00 | 38,000.00 | 38,000.00 | 0.66% | 10,394 |
| Dec 8, 2025 | 37,750.00 | 38,100.00 | 37,500.00 | 37,750.00 | 37,750.00 | 0.27% | 16,307 |
| Dec 5, 2025 | 37,100.00 | 37,700.00 | 37,100.00 | 37,650.00 | 37,650.00 | 0.40% | 8,792 |
| Dec 4, 2025 | 38,150.00 | 38,150.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.27% | 14,072 |
| Dec 3, 2025 | 37,000.00 | 37,600.00 | 36,700.00 | 37,600.00 | 37,600.00 | 1.76% | 14,173 |
| Dec 2, 2025 | 36,350.00 | 39,050.00 | 36,200.00 | 36,950.00 | 36,950.00 | 2.07% | 15,650 |
| Dec 1, 2025 | 37,400.00 | 37,450.00 | 36,150.00 | 36,200.00 | 36,200.00 | -2.29% | 14,810 |
| Nov 28, 2025 | 36,950.00 | 37,300.00 | 36,700.00 | 37,050.00 | 37,050.00 | 1.09% | 7,263 |
| Nov 27, 2025 | 36,900.00 | 37,150.00 | 36,600.00 | 36,650.00 | 36,650.00 | 0.69% | 9,601 |
| Nov 26, 2025 | 36,450.00 | 36,650.00 | 36,100.00 | 36,400.00 | 36,400.00 | 0.97% | 10,569 |
| Nov 25, 2025 | 36,700.00 | 37,200.00 | 35,900.00 | 36,050.00 | 36,050.00 | -1.23% | 15,495 |
| Nov 24, 2025 | 36,500.00 | 36,800.00 | 35,650.00 | 36,500.00 | 36,500.00 | 0.55% | 19,372 |