Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 38,350
+500 (1.32%)
Mar 20, 2026, 2:20 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 38,450.00 | 38,450.00 | 37,650.00 | 37,850.00 | 37,850.00 | -1.30% | 52,280 |
| Mar 18, 2026 | 38,250.00 | 38,350.00 | 37,750.00 | 38,350.00 | 38,350.00 | 0.66% | 54,316 |
| Mar 17, 2026 | 38,000.00 | 38,200.00 | 37,750.00 | 38,100.00 | 38,100.00 | 0.66% | 33,588 |
| Mar 16, 2026 | 38,650.00 | 38,650.00 | 37,300.00 | 37,850.00 | 37,850.00 | -1.94% | 48,463 |
| Mar 13, 2026 | 38,800.00 | 39,050.00 | 38,400.00 | 38,600.00 | 38,600.00 | -0.64% | 23,356 |
| Mar 12, 2026 | 38,800.00 | 38,900.00 | 38,300.00 | 38,850.00 | 38,850.00 | 0.52% | 47,945 |
| Mar 11, 2026 | 38,750.00 | 39,150.00 | 38,450.00 | 38,650.00 | 38,650.00 | -0.13% | 63,513 |
| Mar 10, 2026 | 39,050.00 | 39,700.00 | 38,600.00 | 38,700.00 | 38,700.00 | -1.02% | 47,319 |
| Mar 9, 2026 | 40,000.00 | 40,700.00 | 38,450.00 | 39,100.00 | 39,100.00 | -2.01% | 58,581 |
| Mar 6, 2026 | 40,800.00 | 40,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | 1.01% | 77,450 |
| Mar 5, 2026 | 37,900.00 | 39,950.00 | 37,500.00 | 39,500.00 | 39,500.00 | 8.22% | 76,354 |
| Mar 4, 2026 | 43,800.00 | 46,000.00 | 36,300.00 | 36,500.00 | 36,500.00 | -11.30% | 275,270 |
| Mar 3, 2026 | 43,100.00 | 44,500.00 | 41,050.00 | 41,150.00 | 41,150.00 | 0.86% | 326,397 |
| Feb 27, 2026 | 41,000.00 | 41,200.00 | 40,350.00 | 40,800.00 | 40,800.00 | 0.12% | 44,726 |
| Feb 26, 2026 | 41,200.00 | 41,400.00 | 40,600.00 | 40,750.00 | 40,750.00 | -1.09% | 33,319 |
| 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 |