Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 117,900
-900 (-0.76%)
At close: Sep 1, 2025
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 120,300.00 | 120,400.00 | 118,000.00 | 118,800.00 | 118,800.00 | -0.34% | 75,748 |
| Aug 28, 2025 | 118,700.00 | 120,700.00 | 117,600.00 | 119,200.00 | 119,200.00 | 0.25% | 121,588 |
| Aug 27, 2025 | 120,100.00 | 120,500.00 | 117,100.00 | 118,900.00 | 118,900.00 | -1.33% | 114,042 |
| Aug 26, 2025 | 120,200.00 | 121,000.00 | 118,900.00 | 120,500.00 | 120,500.00 | -0.82% | 130,320 |
| Aug 25, 2025 | 121,000.00 | 121,700.00 | 118,100.00 | 121,500.00 | 121,500.00 | 1.93% | 158,133 |
| Aug 22, 2025 | 118,400.00 | 122,000.00 | 118,300.00 | 119,200.00 | 119,200.00 | 2.58% | 256,350 |
| Aug 21, 2025 | 116,100.00 | 118,700.00 | 115,300.00 | 116,200.00 | 116,200.00 | 1.31% | 190,726 |
| Aug 20, 2025 | 111,400.00 | 115,300.00 | 108,500.00 | 114,700.00 | 114,700.00 | -0.09% | 338,290 |
| Aug 19, 2025 | 119,500.00 | 120,000.00 | 113,500.00 | 114,800.00 | 114,800.00 | -5.36% | 272,494 |
| Aug 18, 2025 | 120,800.00 | 122,300.00 | 120,100.00 | 121,300.00 | 121,300.00 | -1.06% | 141,056 |
| Aug 14, 2025 | 121,700.00 | 125,600.00 | 121,100.00 | 122,600.00 | 122,600.00 | 1.24% | 296,409 |
| Aug 13, 2025 | 119,600.00 | 122,100.00 | 117,700.00 | 121,100.00 | 121,100.00 | 1.94% | 194,862 |
| Aug 12, 2025 | 122,700.00 | 123,200.00 | 118,600.00 | 118,800.00 | 118,800.00 | -1.33% | 199,384 |
| Aug 11, 2025 | 119,500.00 | 121,500.00 | 118,600.00 | 120,400.00 | 120,400.00 | -1.31% | 199,678 |
| Aug 8, 2025 | 125,100.00 | 125,400.00 | 120,200.00 | 122,000.00 | 122,000.00 | -3.94% | 463,335 |
| Aug 7, 2025 | 131,000.00 | 131,100.00 | 124,600.00 | 127,000.00 | 127,000.00 | -3.05% | 575,717 |
| Aug 6, 2025 | 133,000.00 | 133,700.00 | 128,000.00 | 131,000.00 | 131,000.00 | -2.53% | 542,766 |
| Aug 5, 2025 | 136,000.00 | 137,600.00 | 133,100.00 | 134,400.00 | 134,400.00 | -0.81% | 416,666 |
| Aug 4, 2025 | 131,500.00 | 136,600.00 | 131,400.00 | 135,500.00 | 135,500.00 | - | 428,382 |
| 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 |