Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 38,700
+150 (0.39%)
At close: Aug 28, 2026
Poongsan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 38,700.00 | 38,900.00 | 38,050.00 | 38,700.00 | 38,700.00 | 0.39% | 21,258 |
| Aug 27, 2026 | 38,350.00 | 38,750.00 | 38,200.00 | 38,550.00 | 38,550.00 | 0.52% | 18,269 |
| Aug 26, 2026 | 39,000.00 | 39,000.00 | 37,750.00 | 38,350.00 | 38,350.00 | -1.29% | 20,773 |
| Aug 25, 2026 | 37,450.00 | 38,900.00 | 37,450.00 | 38,850.00 | 38,850.00 | 2.64% | 46,252 |
| Aug 24, 2026 | 37,100.00 | 38,100.00 | 36,650.00 | 37,850.00 | 37,850.00 | 2.57% | 27,109 |
| Aug 21, 2026 | 37,250.00 | 37,250.00 | 36,050.00 | 36,900.00 | 36,900.00 | -0.94% | 25,941 |
| Aug 20, 2026 | 36,700.00 | 37,700.00 | 36,700.00 | 37,250.00 | 37,250.00 | 1.64% | 16,517 |
| Aug 19, 2026 | 37,000.00 | 37,550.00 | 36,600.00 | 36,650.00 | 36,650.00 | -2.53% | 14,907 |
| Aug 18, 2026 | 38,900.00 | 38,900.00 | 37,150.00 | 37,600.00 | 37,600.00 | -4.69% | 33,462 |
| Aug 14, 2026 | 37,900.00 | 39,450.00 | 37,400.00 | 39,450.00 | 39,450.00 | 4.09% | 50,535 |
| Aug 13, 2026 | 38,100.00 | 38,100.00 | 37,300.00 | 37,900.00 | 37,900.00 | 0.26% | 20,123 |
| Aug 12, 2026 | 38,150.00 | 38,150.00 | 37,400.00 | 37,800.00 | 37,800.00 | -0.26% | 16,441 |
| Aug 11, 2026 | 37,600.00 | 38,200.00 | 37,500.00 | 37,900.00 | 37,900.00 | -0.26% | 21,571 |
| Aug 10, 2026 | 37,400.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 2.01% | 27,680 |
| Aug 7, 2026 | 37,350.00 | 37,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | -0.40% | 28,401 |
| Aug 6, 2026 | 36,700.00 | 37,750.00 | 36,500.00 | 37,400.00 | 37,400.00 | 2.05% | 44,450 |
| Aug 5, 2026 | 35,600.00 | 37,550.00 | 35,600.00 | 36,650.00 | 36,650.00 | 3.39% | 38,908 |
| Aug 4, 2026 | 34,400.00 | 35,550.00 | 34,400.00 | 35,450.00 | 35,450.00 | 2.46% | 20,385 |
| Aug 3, 2026 | 35,450.00 | 35,800.00 | 34,450.00 | 34,600.00 | 34,600.00 | -3.49% | 34,495 |
| Jul 31, 2026 | 33,500.00 | 36,450.00 | 33,400.00 | 35,850.00 | 35,850.00 | 7.50% | 66,856 |
| Jul 30, 2026 | 29,450.00 | 34,200.00 | 29,450.00 | 33,350.00 | 33,350.00 | 5.21% | 44,846 |
| Jul 29, 2026 | 33,800.00 | 33,800.00 | 31,000.00 | 31,700.00 | 31,700.00 | -4.80% | 48,412 |
| Jul 28, 2026 | 33,600.00 | 35,600.00 | 33,100.00 | 33,300.00 | 33,300.00 | -3.76% | 24,454 |
| Jul 27, 2026 | 34,900.00 | 35,000.00 | 34,050.00 | 34,600.00 | 34,600.00 | - | 27,045 |
| Jul 24, 2026 | 33,700.00 | 35,850.00 | 33,700.00 | 34,600.00 | 34,600.00 | -0.43% | 30,792 |
| Jul 23, 2026 | 33,500.00 | 34,750.00 | 33,200.00 | 34,750.00 | 34,750.00 | 4.67% | 25,419 |
| Jul 22, 2026 | 33,500.00 | 33,900.00 | 33,150.00 | 33,200.00 | 33,200.00 | - | 22,961 |
| Jul 21, 2026 | 32,300.00 | 33,800.00 | 32,300.00 | 33,200.00 | 33,200.00 | 1.53% | 38,398 |
| Jul 20, 2026 | 32,900.00 | 33,400.00 | 32,650.00 | 32,700.00 | 32,700.00 | -2.39% | 30,558 |
| Jul 16, 2026 | 33,200.00 | 33,900.00 | 33,200.00 | 33,500.00 | 33,500.00 | -0.30% | 21,573 |
| Jul 15, 2026 | 33,250.00 | 34,300.00 | 33,250.00 | 33,600.00 | 33,600.00 | 1.97% | 21,085 |
| Jul 14, 2026 | 33,350.00 | 33,450.00 | 32,550.00 | 32,950.00 | 32,950.00 | -1.05% | 25,632 |
| Jul 13, 2026 | 34,300.00 | 35,200.00 | 33,150.00 | 33,300.00 | 33,300.00 | -2.92% | 31,306 |
| Jul 10, 2026 | 33,300.00 | 34,750.00 | 33,300.00 | 34,300.00 | 34,300.00 | 3.31% | 29,088 |
| Jul 9, 2026 | 33,550.00 | 34,450.00 | 32,800.00 | 33,200.00 | 33,200.00 | -2.64% | 40,671 |
| Jul 8, 2026 | 34,200.00 | 35,200.00 | 33,900.00 | 34,100.00 | 34,100.00 | -2.29% | 34,034 |
| Jul 7, 2026 | 34,950.00 | 35,650.00 | 34,000.00 | 34,900.00 | 34,900.00 | -0.85% | 25,363 |
| Jul 6, 2026 | 34,600.00 | 36,000.00 | 34,450.00 | 35,200.00 | 35,200.00 | 2.18% | 26,812 |
| Jul 3, 2026 | 34,300.00 | 34,950.00 | 33,450.00 | 34,450.00 | 34,450.00 | 0.29% | 37,344 |
| Jul 2, 2026 | 35,050.00 | 35,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | -2.97% | 35,985 |
| Jul 1, 2026 | 34,900.00 | 36,200.00 | 34,550.00 | 35,400.00 | 35,400.00 | 2.76% | 28,042 |
| 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% | 24,595 |
| 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% | 44,234 |
| 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% | 18,987 |