Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 40,200
-250 (-0.62%)
Last updated: Sep 5, 2025, 2:53 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40,350.00 | 40,350.00 | 40,000.00 | 40,150.00 | 40,150.00 | -0.50% | 7,940 |
| Sep 5, 2025 | 40,350.00 | 40,400.00 | 39,850.00 | 40,350.00 | 40,350.00 | -0.25% | 18,272 |
| Sep 4, 2025 | 41,300.00 | 41,300.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.12% | 12,941 |
| Sep 3, 2025 | 39,850.00 | 40,950.00 | 39,850.00 | 40,400.00 | 40,400.00 | 0.87% | 21,834 |
| Sep 2, 2025 | 40,050.00 | 40,450.00 | 39,900.00 | 40,050.00 | 40,050.00 | - | 9,644 |
| Sep 1, 2025 | 40,050.00 | 40,700.00 | 39,800.00 | 40,050.00 | 40,050.00 | - | 20,609 |
| Aug 29, 2025 | 40,600.00 | 40,600.00 | 39,900.00 | 40,050.00 | 40,050.00 | -0.74% | 17,565 |
| Aug 28, 2025 | 39,100.00 | 40,900.00 | 39,100.00 | 40,350.00 | 40,350.00 | 2.28% | 29,467 |
| Aug 27, 2025 | 39,950.00 | 39,950.00 | 39,250.00 | 39,450.00 | 39,450.00 | -0.88% | 17,443 |
| Aug 26, 2025 | 39,650.00 | 39,900.00 | 39,300.00 | 39,800.00 | 39,800.00 | 0.25% | 14,596 |
| Aug 25, 2025 | 40,000.00 | 40,050.00 | 39,500.00 | 39,700.00 | 39,700.00 | - | 16,123 |
| Aug 22, 2025 | 39,300.00 | 39,950.00 | 39,000.00 | 39,700.00 | 39,700.00 | 2.58% | 40,071 |
| Aug 21, 2025 | 38,500.00 | 38,950.00 | 38,150.00 | 38,700.00 | 38,700.00 | 1.44% | 16,988 |
| Aug 20, 2025 | 37,250.00 | 38,350.00 | 37,050.00 | 38,150.00 | 38,150.00 | 0.66% | 47,323 |
| Aug 19, 2025 | 38,650.00 | 39,400.00 | 37,750.00 | 37,900.00 | 37,900.00 | -3.93% | 62,232 |
| Aug 18, 2025 | 39,450.00 | 40,000.00 | 39,350.00 | 39,450.00 | 39,450.00 | -2.35% | 25,505 |
| Aug 14, 2025 | 40,850.00 | 40,850.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.12% | 22,159 |
| Aug 13, 2025 | 40,150.00 | 40,550.00 | 39,500.00 | 40,450.00 | 40,450.00 | 0.25% | 41,228 |
| Aug 12, 2025 | 41,000.00 | 41,100.00 | 39,950.00 | 40,350.00 | 40,350.00 | -0.62% | 30,789 |
| Aug 11, 2025 | 40,950.00 | 41,500.00 | 40,600.00 | 40,600.00 | 40,600.00 | -2.29% | 29,167 |
| Aug 8, 2025 | 43,450.00 | 43,450.00 | 40,950.00 | 41,550.00 | 41,550.00 | -4.37% | 113,305 |
| Aug 7, 2025 | 44,350.00 | 44,600.00 | 42,900.00 | 43,450.00 | 43,450.00 | -1.81% | 35,711 |
| Aug 6, 2025 | 43,850.00 | 44,500.00 | 43,550.00 | 44,250.00 | 44,250.00 | -0.45% | 32,541 |
| Aug 5, 2025 | 44,000.00 | 44,500.00 | 43,450.00 | 44,450.00 | 44,450.00 | 1.48% | 50,982 |
| Aug 4, 2025 | 42,400.00 | 44,200.00 | 41,800.00 | 43,800.00 | 43,800.00 | 3.30% | 52,945 |
| Aug 1, 2025 | 48,100.00 | 48,250.00 | 42,250.00 | 42,400.00 | 42,400.00 | -12.22% | 156,482 |
| Jul 31, 2025 | 48,000.00 | 49,000.00 | 47,750.00 | 48,300.00 | 48,300.00 | -0.62% | 54,253 |
| Jul 30, 2025 | 49,600.00 | 50,000.00 | 48,600.00 | 48,600.00 | 48,600.00 | -1.42% | 62,514 |
| Jul 29, 2025 | 49,100.00 | 49,400.00 | 48,300.00 | 49,300.00 | 49,300.00 | -0.10% | 38,909 |
| Jul 28, 2025 | 50,000.00 | 50,200.00 | 49,250.00 | 49,350.00 | 49,350.00 | -1.30% | 36,462 |
| Jul 25, 2025 | 49,950.00 | 50,600.00 | 49,200.00 | 50,000.00 | 50,000.00 | 0.10% | 35,540 |
| Jul 24, 2025 | 51,100.00 | 51,100.00 | 49,900.00 | 49,950.00 | 49,950.00 | -2.25% | 36,561 |
| Jul 23, 2025 | 50,500.00 | 51,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | 1.39% | 45,178 |
| Jul 22, 2025 | 51,300.00 | 52,000.00 | 49,900.00 | 50,400.00 | 50,400.00 | -2.33% | 40,713 |
| Jul 21, 2025 | 50,200.00 | 51,800.00 | 50,100.00 | 51,600.00 | 51,600.00 | 1.18% | 49,415 |
| Jul 18, 2025 | 51,800.00 | 51,900.00 | 50,400.00 | 51,000.00 | 51,000.00 | -2.49% | 65,685 |
| Jul 17, 2025 | 53,800.00 | 53,800.00 | 51,800.00 | 52,300.00 | 52,300.00 | -1.88% | 96,933 |
| Jul 16, 2025 | 53,100.00 | 54,800.00 | 52,300.00 | 53,300.00 | 53,300.00 | 1.14% | 164,801 |
| Jul 15, 2025 | 50,800.00 | 53,100.00 | 50,600.00 | 52,700.00 | 52,700.00 | 4.56% | 268,139 |
| Jul 14, 2025 | 52,000.00 | 53,100.00 | 49,950.00 | 50,400.00 | 50,400.00 | -2.89% | 116,562 |
| Jul 11, 2025 | 52,900.00 | 53,050.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.57% | 107,066 |
| Jul 10, 2025 | 52,700.00 | 53,900.00 | 51,200.00 | 52,200.00 | 52,200.00 | - | 196,468 |
| Jul 9, 2025 | 54,000.00 | 54,000.00 | 51,500.00 | 52,200.00 | 52,200.00 | 7.30% | 305,270 |
| Jul 8, 2025 | 47,700.00 | 48,800.00 | 47,300.00 | 48,650.00 | 48,650.00 | 1.57% | 73,178 |
| Jul 7, 2025 | 46,300.00 | 48,550.00 | 46,250.00 | 47,900.00 | 47,900.00 | 0.95% | 99,993 |
| Jul 4, 2025 | 49,800.00 | 49,850.00 | 47,000.00 | 47,450.00 | 47,450.00 | -5.29% | 101,147 |
| Jul 3, 2025 | 50,300.00 | 52,000.00 | 49,350.00 | 50,100.00 | 50,100.00 | 1.52% | 166,243 |
| Jul 2, 2025 | 51,400.00 | 51,600.00 | 47,150.00 | 49,350.00 | 49,350.00 | -3.99% | 234,815 |
| Jul 1, 2025 | 46,850.00 | 54,400.00 | 46,600.00 | 51,400.00 | 51,400.00 | 12.10% | 654,487 |
| Jun 30, 2025 | 45,600.00 | 46,550.00 | 44,250.00 | 45,850.00 | 45,850.00 | 0.66% | 162,371 |