Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 40,650
-550 (-1.33%)
Feb 26, 2026, 9:50 AM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 41,450.00 | 41,450.00 | 40,800.00 | 41,200.00 | 41,200.00 | -0.24% | 35,628 |
| Feb 24, 2026 | 41,100.00 | 41,300.00 | 40,250.00 | 41,300.00 | 41,300.00 | - | 23,298 |
| Feb 23, 2026 | 41,500.00 | 41,600.00 | 40,900.00 | 41,300.00 | 41,300.00 | 0.49% | 40,218 |
| Feb 20, 2026 | 40,450.00 | 41,200.00 | 40,250.00 | 41,100.00 | 41,100.00 | 3.01% | 59,713 |
| Feb 19, 2026 | 39,900.00 | 40,300.00 | 38,400.00 | 39,900.00 | 39,900.00 | 0.25% | 47,108 |
| Feb 13, 2026 | 39,950.00 | 40,100.00 | 39,500.00 | 39,800.00 | 39,800.00 | -0.75% | 56,324 |
| Feb 12, 2026 | 40,050.00 | 40,250.00 | 39,900.00 | 40,100.00 | 40,100.00 | 0.12% | 21,220 |
| Feb 11, 2026 | 39,850.00 | 40,250.00 | 39,600.00 | 40,050.00 | 40,050.00 | 0.50% | 18,638 |
| Feb 10, 2026 | 40,050.00 | 40,100.00 | 39,650.00 | 39,850.00 | 39,850.00 | -0.50% | 23,442 |
| Feb 9, 2026 | 39,550.00 | 40,150.00 | 39,550.00 | 40,050.00 | 40,050.00 | 2.30% | 24,578 |
| Feb 6, 2026 | 38,800.00 | 39,350.00 | 37,550.00 | 39,150.00 | 39,150.00 | -0.89% | 30,116 |
| Feb 5, 2026 | 40,300.00 | 40,400.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.83% | 35,132 |
| 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 |