Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 33,150
+450 (1.38%)
Last updated: Jul 21, 2026, 2:21 PM KST
Poongsan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,084 |
| 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% | 31,305 |
| 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% | 25,362 |
| 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% | 37,343 |
| Jul 2, 2026 | 35,050.00 | 35,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | -2.97% | 35,984 |
| 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% | 24,527 |
| 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 |