Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 34,450
-500 (-1.43%)
Jun 30, 2026, 3:30 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 34,150.00 | 35,200.00 | 34,150.00 | 34,450.00 | 34,450.00 | -1.43% | 22,744 |
| Jun 29, 2026 | 33,450.00 | 35,300.00 | 33,450.00 | 34,950.00 | 34,950.00 | 1.30% | 27,312 |
| Jun 26, 2026 | 34,800.00 | 34,950.00 | 33,200.00 | 34,500.00 | 34,500.00 | -0.86% | 38,934 |
| Jun 25, 2026 | 35,350.00 | 36,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | -1.56% | 24,527 |
| Jun 24, 2026 | 34,150.00 | 36,300.00 | 34,150.00 | 35,350.00 | 35,350.00 | 1.58% | 34,334 |
| Jun 23, 2026 | 35,650.00 | 36,350.00 | 34,800.00 | 34,800.00 | 34,800.00 | -3.47% | 44,232 |
| Jun 22, 2026 | 35,850.00 | 36,900.00 | 35,700.00 | 36,050.00 | 36,050.00 | -2.04% | 25,999 |
| Jun 19, 2026 | 38,500.00 | 38,500.00 | 36,200.00 | 36,800.00 | 36,800.00 | -3.03% | 26,879 |
| Jun 18, 2026 | 39,150.00 | 39,350.00 | 37,950.00 | 37,950.00 | 37,950.00 | -2.82% | 18,986 |
| Jun 17, 2026 | 39,100.00 | 39,550.00 | 38,500.00 | 39,050.00 | 39,050.00 | -0.38% | 18,996 |
| Jun 16, 2026 | 40,100.00 | 40,600.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.25% | 47,433 |
| Jun 15, 2026 | 37,800.00 | 40,150.00 | 37,550.00 | 39,300.00 | 39,300.00 | 5.36% | 90,568 |
| Jun 12, 2026 | 36,000.00 | 37,500.00 | 35,950.00 | 37,300.00 | 37,300.00 | 4.92% | 32,357 |
| Jun 11, 2026 | 35,250.00 | 36,100.00 | 34,750.00 | 35,550.00 | 35,550.00 | -0.28% | 29,342 |
| Jun 10, 2026 | 35,900.00 | 36,350.00 | 34,900.00 | 35,650.00 | 35,650.00 | -0.42% | 44,509 |
| Jun 9, 2026 | 34,600.00 | 36,650.00 | 34,600.00 | 35,800.00 | 35,800.00 | 1.70% | 36,670 |
| Jun 8, 2026 | 34,000.00 | 36,850.00 | 34,000.00 | 35,200.00 | 35,200.00 | -5.25% | 48,711 |
| Jun 5, 2026 | 37,700.00 | 37,950.00 | 36,600.00 | 37,150.00 | 37,150.00 | -2.88% | 43,124 |
| Jun 4, 2026 | 38,250.00 | 39,250.00 | 37,900.00 | 38,250.00 | 38,250.00 | -1.16% | 53,329 |
| Jun 2, 2026 | 37,700.00 | 39,050.00 | 37,400.00 | 38,700.00 | 38,700.00 | -0.39% | 49,730 |
| Jun 1, 2026 | 38,650.00 | 39,400.00 | 37,600.00 | 38,850.00 | 38,850.00 | -0.38% | 51,996 |
| May 29, 2026 | 40,150.00 | 40,200.00 | 38,850.00 | 39,000.00 | 39,000.00 | -2.99% | 63,876 |
| May 28, 2026 | 40,150.00 | 40,350.00 | 39,200.00 | 40,200.00 | 40,200.00 | -0.25% | 59,944 |
| May 27, 2026 | 42,000.00 | 42,350.00 | 40,000.00 | 40,300.00 | 40,300.00 | -4.16% | 46,341 |
| May 26, 2026 | 42,100.00 | 42,400.00 | 41,350.00 | 42,050.00 | 42,050.00 | 2.06% | 38,171 |
| May 22, 2026 | 40,500.00 | 41,450.00 | 40,500.00 | 41,200.00 | 41,200.00 | 1.73% | 31,436 |
| May 21, 2026 | 40,050.00 | 40,950.00 | 39,700.00 | 40,500.00 | 40,500.00 | 2.53% | 34,894 |
| May 20, 2026 | 39,500.00 | 39,850.00 | 38,500.00 | 39,500.00 | 39,500.00 | -1.37% | 71,034 |
| May 19, 2026 | 40,100.00 | 41,300.00 | 39,900.00 | 40,050.00 | 40,050.00 | -2.20% | 80,537 |
| May 18, 2026 | 41,500.00 | 41,550.00 | 40,000.00 | 40,950.00 | 40,950.00 | -2.27% | 83,195 |
| May 15, 2026 | 43,500.00 | 43,500.00 | 41,200.00 | 41,900.00 | 41,900.00 | -3.68% | 86,543 |
| May 14, 2026 | 43,700.00 | 43,950.00 | 42,800.00 | 43,500.00 | 43,500.00 | 4.07% | 61,813 |
| May 13, 2026 | 41,500.00 | 42,850.00 | 41,200.00 | 41,800.00 | 41,800.00 | 0.24% | 60,037 |
| May 12, 2026 | 43,050.00 | 43,250.00 | 41,050.00 | 41,700.00 | 41,700.00 | -2.57% | 97,662 |
| May 11, 2026 | 43,600.00 | 43,650.00 | 42,600.00 | 42,800.00 | 42,800.00 | -1.83% | 71,255 |
| May 8, 2026 | 43,800.00 | 44,450.00 | 43,100.00 | 43,600.00 | 43,600.00 | -0.11% | 52,971 |
| May 7, 2026 | 44,650.00 | 44,650.00 | 43,550.00 | 43,650.00 | 43,650.00 | -2.57% | 71,125 |
| May 6, 2026 | 45,750.00 | 45,800.00 | 44,550.00 | 44,800.00 | 44,800.00 | -3.03% | 76,685 |
| May 4, 2026 | 45,800.00 | 47,050.00 | 45,600.00 | 46,200.00 | 46,200.00 | 2.10% | 113,610 |
| Apr 30, 2026 | 45,900.00 | 47,350.00 | 44,850.00 | 45,250.00 | 45,250.00 | -1.42% | 153,690 |
| Apr 29, 2026 | 46,550.00 | 46,700.00 | 45,550.00 | 45,900.00 | 45,900.00 | -1.82% | 89,222 |
| Apr 28, 2026 | 46,750.00 | 47,750.00 | 46,500.00 | 46,750.00 | 46,750.00 | -0.74% | 151,360 |
| Apr 27, 2026 | 47,550.00 | 47,800.00 | 45,550.00 | 47,100.00 | 47,100.00 | 6.08% | 286,471 |
| Apr 24, 2026 | 43,900.00 | 44,700.00 | 43,900.00 | 44,400.00 | 44,400.00 | 0.68% | 69,804 |
| Apr 23, 2026 | 44,850.00 | 44,900.00 | 43,350.00 | 44,100.00 | 44,100.00 | -1.34% | 112,706 |
| Apr 22, 2026 | 44,500.00 | 44,950.00 | 44,200.00 | 44,700.00 | 44,700.00 | 0.11% | 106,426 |
| Apr 21, 2026 | 45,350.00 | 45,350.00 | 44,500.00 | 44,650.00 | 44,650.00 | -1.76% | 150,055 |
| Apr 20, 2026 | 45,650.00 | 46,200.00 | 45,150.00 | 45,450.00 | 45,450.00 | -0.11% | 118,621 |
| Apr 17, 2026 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.41% | 122,154 |
| Apr 16, 2026 | 44,950.00 | 47,050.00 | 44,850.00 | 46,150.00 | 46,150.00 | 3.01% | 313,451 |