Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 37,650
+500 (1.35%)
Sep 18, 2026, 3:30 PM KST
Poongsan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37,600.00 | 37,800.00 | 37,350.00 | 37,650.00 | 37,650.00 | 1.35% | 5,796 |
| Sep 17, 2026 | 37,050.00 | 37,850.00 | 37,050.00 | 37,150.00 | 37,150.00 | 0.13% | 5,926 |
| Sep 16, 2026 | 37,700.00 | 37,700.00 | 37,050.00 | 37,100.00 | 37,100.00 | 0.41% | 6,275 |
| Sep 15, 2026 | 37,800.00 | 37,800.00 | 36,950.00 | 36,950.00 | 36,950.00 | -1.34% | 10,825 |
| Sep 14, 2026 | 36,650.00 | 37,800.00 | 36,650.00 | 37,450.00 | 37,450.00 | 0.81% | 10,193 |
| Sep 11, 2026 | 37,800.00 | 37,800.00 | 37,050.00 | 37,150.00 | 37,150.00 | -1.72% | 8,109 |
| Sep 10, 2026 | 37,400.00 | 38,200.00 | 36,550.00 | 37,800.00 | 37,800.00 | 1.07% | 27,324 |
| Sep 9, 2026 | 37,250.00 | 37,800.00 | 37,150.00 | 37,400.00 | 37,400.00 | 0.54% | 13,049 |
| Sep 8, 2026 | 37,900.00 | 38,300.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.33% | 11,294 |
| Sep 7, 2026 | 37,900.00 | 37,900.00 | 37,300.00 | 37,700.00 | 37,700.00 | 1.62% | 13,490 |
| Sep 4, 2026 | 37,500.00 | 37,900.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.54% | 8,424 |
| Sep 3, 2026 | 37,400.00 | 37,500.00 | 36,550.00 | 37,300.00 | 37,300.00 | 0.95% | 14,259 |
| Sep 2, 2026 | 37,800.00 | 37,800.00 | 36,850.00 | 36,950.00 | 36,950.00 | -2.89% | 24,452 |
| Sep 1, 2026 | 37,750.00 | 38,050.00 | 37,550.00 | 38,050.00 | 38,050.00 | 0.79% | 11,073 |
| Aug 31, 2026 | 38,700.00 | 38,700.00 | 37,650.00 | 37,750.00 | 37,750.00 | -2.45% | 18,077 |
| 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 |