Poongsan Holdings Corporation (KRX:005810)
South Korea · Delayed Price · Currency is KRW 39,500
-550 (-1.37%)
May 20, 2026, 3:30 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 45,000.00 | 45,550.00 | 44,450.00 | 44,800.00 | 44,800.00 | -0.22% | 231,203 |
| Apr 14, 2026 | 44,950.00 | 45,250.00 | 44,100.00 | 44,900.00 | 44,900.00 | -0.44% | 236,695 |
| Apr 13, 2026 | 47,400.00 | 47,450.00 | 44,800.00 | 45,100.00 | 45,100.00 | -2.70% | 347,503 |
| Apr 10, 2026 | 44,750.00 | 47,200.00 | 43,750.00 | 46,350.00 | 46,350.00 | -14.48% | 1,235,392 |
| Apr 9, 2026 | 56,300.00 | 57,900.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.18% | 779,082 |
| Apr 8, 2026 | 55,500.00 | 58,600.00 | 51,200.00 | 54,100.00 | 54,100.00 | -1.28% | 1,334,419 |
| Apr 7, 2026 | 53,600.00 | 60,900.00 | 47,250.00 | 54,800.00 | 54,800.00 | 15.98% | 3,824,540 |
| Apr 6, 2026 | 47,250.00 | 47,250.00 | 43,300.00 | 47,250.00 | 47,250.00 | 29.99% | 1,127,965 |
| Apr 3, 2026 | 35,400.00 | 36,950.00 | 35,300.00 | 36,350.00 | 36,350.00 | 3.71% | 24,360 |
| Apr 2, 2026 | 35,750.00 | 36,500.00 | 34,600.00 | 35,050.00 | 35,050.00 | -1.41% | 28,859 |
| Apr 1, 2026 | 34,900.00 | 35,700.00 | 34,750.00 | 35,550.00 | 35,550.00 | 3.64% | 29,107 |
| Mar 31, 2026 | 34,550.00 | 34,800.00 | 34,000.00 | 34,300.00 | 34,300.00 | -1.72% | 38,780 |
| Mar 30, 2026 | 35,200.00 | 35,200.00 | 34,050.00 | 34,900.00 | 34,900.00 | -1.27% | 26,584 |
| Mar 27, 2026 | 35,050.00 | 35,600.00 | 34,350.00 | 35,350.00 | 35,350.00 | -1.67% | 45,823 |
| Mar 26, 2026 | 36,750.00 | 36,900.00 | 35,550.00 | 35,950.00 | 35,950.00 | -1.64% | 43,114 |
| Mar 25, 2026 | 36,550.00 | 36,800.00 | 36,200.00 | 36,550.00 | 36,550.00 | 0.27% | 45,184 |
| Mar 24, 2026 | 37,200.00 | 37,200.00 | 36,000.00 | 36,450.00 | 36,450.00 | -2.80% | 55,268 |
| Mar 23, 2026 | 38,450.00 | 38,650.00 | 37,450.00 | 37,500.00 | 35,902.13 | -2.47% | 71,095 |
| Mar 20, 2026 | 38,000.00 | 38,550.00 | 37,800.00 | 38,450.00 | 36,811.65 | 1.59% | 47,221 |
| Mar 19, 2026 | 38,450.00 | 38,450.00 | 37,650.00 | 37,850.00 | 36,237.22 | -1.30% | 52,281 |
| Mar 18, 2026 | 38,250.00 | 38,350.00 | 37,750.00 | 38,350.00 | 36,715.91 | 0.66% | 54,317 |
| Mar 17, 2026 | 38,000.00 | 38,200.00 | 37,750.00 | 38,100.00 | 36,476.56 | 0.66% | 33,590 |
| Mar 16, 2026 | 38,650.00 | 38,650.00 | 37,300.00 | 37,850.00 | 36,237.22 | -1.94% | 48,463 |
| Mar 13, 2026 | 38,800.00 | 39,050.00 | 38,400.00 | 38,600.00 | 36,955.26 | -0.64% | 23,356 |
| Mar 12, 2026 | 38,800.00 | 38,900.00 | 38,300.00 | 38,850.00 | 37,194.61 | 0.52% | 47,945 |
| Mar 11, 2026 | 38,750.00 | 39,150.00 | 38,450.00 | 38,650.00 | 37,003.13 | -0.13% | 63,513 |
| Mar 10, 2026 | 39,050.00 | 39,700.00 | 38,600.00 | 38,700.00 | 37,051.00 | -1.02% | 47,319 |
| Mar 9, 2026 | 40,000.00 | 40,700.00 | 38,450.00 | 39,100.00 | 37,433.95 | -2.01% | 58,582 |