Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 38,500
+1,600 (4.34%)
Jan 9, 2026, 3:30 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 36,500.00 | 36,650.00 | 35,750.00 | 36,300.00 | 36,300.00 | -1.89% | 27,540 |
| Nov 20, 2025 | 36,700.00 | 37,450.00 | 36,600.00 | 37,000.00 | 37,000.00 | 2.07% | 17,106 |
| Nov 19, 2025 | 36,250.00 | 36,800.00 | 35,800.00 | 36,250.00 | 36,250.00 | -0.68% | 23,693 |
| Nov 18, 2025 | 37,800.00 | 37,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.57% | 21,632 |
| Nov 17, 2025 | 37,900.00 | 37,950.00 | 37,400.00 | 37,850.00 | 37,850.00 | 0.80% | 9,664 |
| Nov 14, 2025 | 37,750.00 | 37,900.00 | 37,350.00 | 37,550.00 | 37,550.00 | -1.44% | 18,718 |
| Nov 13, 2025 | 37,900.00 | 38,150.00 | 37,550.00 | 38,100.00 | 38,100.00 | 0.53% | 14,015 |
| Nov 12, 2025 | 37,850.00 | 38,050.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.80% | 19,295 |
| Nov 11, 2025 | 38,550.00 | 38,750.00 | 37,450.00 | 37,600.00 | 37,600.00 | -1.70% | 18,804 |
| Nov 10, 2025 | 37,050.00 | 38,350.00 | 36,850.00 | 38,250.00 | 38,250.00 | 4.79% | 30,586 |
| Nov 7, 2025 | 37,700.00 | 37,700.00 | 35,950.00 | 36,500.00 | 36,500.00 | -3.31% | 35,251 |
| Nov 6, 2025 | 37,150.00 | 37,850.00 | 36,400.00 | 37,750.00 | 37,750.00 | 3.28% | 16,556 |
| Nov 5, 2025 | 37,450.00 | 37,450.00 | 35,000.00 | 36,550.00 | 36,550.00 | -2.79% | 51,638 |
| Nov 4, 2025 | 38,700.00 | 38,850.00 | 37,400.00 | 37,600.00 | 37,600.00 | -2.46% | 48,075 |
| Nov 3, 2025 | 39,000.00 | 40,250.00 | 38,400.00 | 38,550.00 | 38,550.00 | -0.39% | 67,308 |
| Oct 31, 2025 | 40,350.00 | 40,450.00 | 38,600.00 | 38,700.00 | 38,700.00 | -3.97% | 44,677 |
| Oct 30, 2025 | 40,550.00 | 41,200.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.49% | 21,960 |
| Oct 29, 2025 | 40,700.00 | 40,750.00 | 40,000.00 | 40,500.00 | 40,500.00 | 0.12% | 15,181 |