Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 40,000
-1,050 (-2.56%)
At close: Sep 26, 2025
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 40,950.00 | 41,350.00 | 40,300.00 | 41,150.00 | 41,150.00 | 0.61% | 14,727 |
| Oct 1, 2025 | 40,150.00 | 41,250.00 | 40,150.00 | 40,900.00 | 40,900.00 | 1.24% | 16,192 |
| Sep 30, 2025 | 40,100.00 | 40,900.00 | 40,100.00 | 40,400.00 | 40,400.00 | 0.87% | 12,161 |
| Sep 29, 2025 | 40,100.00 | 40,300.00 | 39,600.00 | 40,050.00 | 40,050.00 | 0.13% | 9,598 |
| Sep 26, 2025 | 41,500.00 | 41,500.00 | 39,750.00 | 40,000.00 | 40,000.00 | -2.56% | 23,125 |
| Sep 25, 2025 | 41,550.00 | 41,800.00 | 41,000.00 | 41,050.00 | 41,050.00 | 0.98% | 19,174 |
| Sep 24, 2025 | 41,300.00 | 41,300.00 | 40,500.00 | 40,650.00 | 40,650.00 | -0.37% | 18,180 |
| Sep 23, 2025 | 41,100.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.73% | 27,243 |
| Sep 22, 2025 | 41,800.00 | 41,800.00 | 40,650.00 | 41,100.00 | 41,100.00 | -1.32% | 26,905 |
| Sep 19, 2025 | 42,500.00 | 42,500.00 | 41,350.00 | 41,650.00 | 41,650.00 | -0.24% | 19,934 |
| Sep 18, 2025 | 42,950.00 | 42,950.00 | 41,100.00 | 41,750.00 | 41,750.00 | -1.18% | 25,974 |
| Sep 17, 2025 | 44,550.00 | 44,550.00 | 40,650.00 | 42,250.00 | 42,250.00 | -4.41% | 64,677 |
| Sep 16, 2025 | 43,100.00 | 44,450.00 | 42,950.00 | 44,200.00 | 44,200.00 | 2.91% | 58,375 |
| Sep 15, 2025 | 42,800.00 | 43,200.00 | 42,350.00 | 42,950.00 | 42,950.00 | 2.26% | 48,651 |
| Sep 12, 2025 | 40,450.00 | 42,900.00 | 40,450.00 | 42,000.00 | 42,000.00 | 3.83% | 83,754 |
| Sep 11, 2025 | 40,800.00 | 40,850.00 | 40,100.00 | 40,450.00 | 40,450.00 | -0.61% | 43,397 |
| Sep 10, 2025 | 39,900.00 | 40,900.00 | 39,900.00 | 40,700.00 | 40,700.00 | 1.62% | 25,835 |
| Sep 9, 2025 | 40,200.00 | 40,300.00 | 39,650.00 | 40,050.00 | 40,050.00 | -0.25% | 24,011 |
| 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 |