Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 135,900
-24,900 (-15.49%)
Last updated: Aug 1, 2025
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 158,700.00 | 159,500.00 | 132,500.00 | 135,500.00 | 135,500.00 | -15.73% | 1,523,020 |
| Jul 31, 2025 | 154,900.00 | 164,000.00 | 152,100.00 | 160,800.00 | 160,800.00 | 0.69% | 456,782 |
| Jul 30, 2025 | 167,200.00 | 172,200.00 | 158,400.00 | 159,700.00 | 159,700.00 | -3.09% | 374,005 |
| Jul 29, 2025 | 159,900.00 | 166,600.00 | 156,400.00 | 164,800.00 | 164,800.00 | 1.73% | 322,027 |
| Jul 28, 2025 | 159,300.00 | 167,800.00 | 156,400.00 | 162,000.00 | 162,000.00 | 1.95% | 336,247 |
| Jul 25, 2025 | 159,500.00 | 161,200.00 | 156,200.00 | 158,900.00 | 158,900.00 | 0.57% | 235,138 |
| Jul 24, 2025 | 161,200.00 | 163,000.00 | 154,100.00 | 158,000.00 | 158,000.00 | -2.71% | 354,102 |
| Jul 23, 2025 | 157,000.00 | 163,500.00 | 154,100.00 | 162,400.00 | 162,400.00 | 4.84% | 433,253 |
| Jul 22, 2025 | 159,200.00 | 159,500.00 | 151,400.00 | 154,900.00 | 154,900.00 | -3.37% | 346,320 |
| Jul 21, 2025 | 156,800.00 | 162,600.00 | 156,400.00 | 160,300.00 | 160,300.00 | -0.31% | 333,811 |
| Jul 18, 2025 | 163,800.00 | 164,300.00 | 159,000.00 | 160,800.00 | 160,800.00 | -2.55% | 361,970 |
| Jul 17, 2025 | 167,000.00 | 167,900.00 | 161,100.00 | 165,000.00 | 165,000.00 | 0.61% | 463,413 |
| Jul 16, 2025 | 155,600.00 | 168,000.00 | 150,800.00 | 164,000.00 | 164,000.00 | 5.67% | 1,286,602 |
| Jul 15, 2025 | 132,500.00 | 155,500.00 | 132,300.00 | 155,200.00 | 155,200.00 | 17.22% | 1,820,982 |
| Jul 14, 2025 | 136,000.00 | 138,400.00 | 127,900.00 | 132,400.00 | 132,400.00 | -1.71% | 438,194 |
| Jul 11, 2025 | 134,000.00 | 137,200.00 | 128,600.00 | 134,700.00 | 134,700.00 | 0.90% | 344,357 |
| Jul 10, 2025 | 128,300.00 | 139,600.00 | 126,700.00 | 133,500.00 | 133,500.00 | 4.46% | 655,813 |
| Jul 9, 2025 | 129,000.00 | 134,000.00 | 125,000.00 | 127,800.00 | 127,800.00 | 4.58% | 716,942 |
| Jul 8, 2025 | 120,500.00 | 123,000.00 | 117,600.00 | 122,200.00 | 122,200.00 | 1.83% | 312,056 |
| Jul 7, 2025 | 111,900.00 | 123,400.00 | 110,100.00 | 120,000.00 | 120,000.00 | 4.71% | 512,653 |
| Jul 4, 2025 | 120,100.00 | 121,100.00 | 109,000.00 | 114,600.00 | 114,600.00 | -4.58% | 509,015 |
| Jul 3, 2025 | 121,500.00 | 126,500.00 | 119,000.00 | 120,100.00 | 120,100.00 | 1.35% | 482,582 |
| Jul 2, 2025 | 124,100.00 | 127,000.00 | 112,600.00 | 118,500.00 | 118,500.00 | -4.20% | 664,098 |
| Jul 1, 2025 | 128,800.00 | 131,200.00 | 121,600.00 | 123,700.00 | 123,700.00 | -3.89% | 538,214 |
| Jun 30, 2025 | 136,000.00 | 136,000.00 | 125,000.00 | 128,700.00 | 128,700.00 | -5.65% | 635,984 |
| Jun 27, 2025 | 132,100.00 | 140,900.00 | 130,100.00 | 136,400.00 | 136,400.00 | 3.81% | 773,262 |
| Jun 26, 2025 | 127,200.00 | 134,100.00 | 125,100.00 | 131,400.00 | 131,400.00 | 0.77% | 647,710 |
| Jun 25, 2025 | 128,300.00 | 133,300.00 | 122,500.00 | 130,400.00 | 130,400.00 | 4.15% | 950,364 |
| Jun 24, 2025 | 123,600.00 | 126,800.00 | 116,000.00 | 125,200.00 | 125,200.00 | -7.94% | 1,475,271 |
| Jun 23, 2025 | 144,900.00 | 149,500.00 | 133,800.00 | 136,000.00 | 136,000.00 | 7.51% | 1,261,681 |
| Jun 20, 2025 | 129,900.00 | 134,000.00 | 123,800.00 | 126,500.00 | 126,500.00 | - | 1,152,634 |
| Jun 19, 2025 | 108,100.00 | 128,900.00 | 107,600.00 | 126,500.00 | 126,500.00 | 17.02% | 3,133,893 |
| Jun 18, 2025 | 109,500.00 | 110,400.00 | 104,800.00 | 108,100.00 | 108,100.00 | 3.44% | 831,420 |
| Jun 17, 2025 | 102,700.00 | 107,000.00 | 102,000.00 | 104,500.00 | 104,500.00 | -2.34% | 752,524 |
| Jun 16, 2025 | 111,000.00 | 111,000.00 | 105,100.00 | 107,000.00 | 107,000.00 | - | 1,043,067 |
| Jun 13, 2025 | 93,800.00 | 110,500.00 | 93,500.00 | 107,000.00 | 107,000.00 | 22.15% | 4,404,748 |
| Jun 12, 2025 | 83,200.00 | 88,400.00 | 83,000.00 | 87,600.00 | 87,600.00 | 4.04% | 722,432 |
| Jun 11, 2025 | 85,200.00 | 86,500.00 | 80,500.00 | 84,200.00 | 84,200.00 | 9.35% | 1,138,260 |
| Jun 10, 2025 | 67,400.00 | 77,000.00 | 67,100.00 | 77,000.00 | 77,000.00 | 16.67% | 1,700,993 |
| Jun 9, 2025 | 64,900.00 | 66,000.00 | 64,400.00 | 66,000.00 | 66,000.00 | 1.69% | 189,968 |
| Jun 5, 2025 | 66,000.00 | 66,100.00 | 64,300.00 | 64,900.00 | 64,900.00 | -0.61% | 197,748 |
| Jun 4, 2025 | 62,800.00 | 65,300.00 | 62,100.00 | 65,300.00 | 65,300.00 | 4.15% | 307,688 |
| Jun 2, 2025 | 61,600.00 | 63,500.00 | 61,600.00 | 62,700.00 | 62,700.00 | 1.13% | 181,734 |
| May 30, 2025 | 62,000.00 | 63,000.00 | 61,400.00 | 62,000.00 | 62,000.00 | -0.80% | 125,118 |
| May 29, 2025 | 62,800.00 | 62,800.00 | 61,100.00 | 62,500.00 | 62,500.00 | 0.32% | 156,133 |
| May 28, 2025 | 63,500.00 | 63,900.00 | 61,800.00 | 62,300.00 | 62,300.00 | -1.74% | 229,060 |
| May 27, 2025 | 63,700.00 | 64,600.00 | 62,700.00 | 63,400.00 | 63,400.00 | -0.16% | 216,688 |
| May 26, 2025 | 61,800.00 | 63,500.00 | 61,000.00 | 63,500.00 | 63,500.00 | 3.08% | 318,484 |
| May 23, 2025 | 57,800.00 | 61,800.00 | 57,200.00 | 61,600.00 | 61,600.00 | 6.94% | 441,220 |
| May 22, 2025 | 58,400.00 | 58,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | -1.87% | 104,440 |