Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 125,100
+1,500 (1.21%)
Last updated: Feb 4, 2026, 1:31 PM KST
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 118,800.00 | 119,000.00 | 110,600.00 | 111,600.00 | 111,600.00 | -7.69% | 626,765 |
| Feb 4, 2026 | 125,600.00 | 126,700.00 | 117,100.00 | 120,900.00 | 120,900.00 | -2.18% | 472,116 |
| Feb 3, 2026 | 120,500.00 | 123,700.00 | 118,800.00 | 123,600.00 | 123,600.00 | 5.55% | 259,910 |
| Feb 2, 2026 | 125,100.00 | 127,500.00 | 117,000.00 | 117,100.00 | 117,100.00 | -10.75% | 592,095 |
| Jan 30, 2026 | 138,400.00 | 140,000.00 | 129,000.00 | 131,200.00 | 131,200.00 | 1.31% | 916,571 |
| Jan 29, 2026 | 123,700.00 | 131,400.00 | 120,700.00 | 129,500.00 | 129,500.00 | 3.93% | 592,726 |
| Jan 28, 2026 | 124,700.00 | 125,200.00 | 122,000.00 | 124,600.00 | 124,600.00 | 0.97% | 261,713 |
| Jan 27, 2026 | 124,500.00 | 124,700.00 | 122,300.00 | 123,400.00 | 123,400.00 | -1.12% | 208,827 |
| Jan 26, 2026 | 121,900.00 | 126,600.00 | 121,000.00 | 124,800.00 | 124,800.00 | 3.31% | 365,052 |
| Jan 23, 2026 | 119,500.00 | 121,000.00 | 118,900.00 | 120,800.00 | 120,800.00 | 1.43% | 165,704 |
| Jan 22, 2026 | 121,600.00 | 121,600.00 | 117,900.00 | 119,100.00 | 119,100.00 | -2.46% | 248,387 |
| Jan 21, 2026 | 123,200.00 | 123,200.00 | 118,900.00 | 122,100.00 | 122,100.00 | -2.09% | 260,210 |
| Jan 20, 2026 | 122,400.00 | 129,000.00 | 122,300.00 | 124,700.00 | 124,700.00 | 1.05% | 417,340 |
| Jan 19, 2026 | 123,400.00 | 125,500.00 | 120,500.00 | 123,400.00 | 123,400.00 | - | 400,451 |
| Jan 16, 2026 | 130,700.00 | 130,700.00 | 122,900.00 | 123,400.00 | 123,400.00 | -5.87% | 610,249 |
| Jan 15, 2026 | 129,500.00 | 131,800.00 | 126,800.00 | 131,100.00 | 131,100.00 | 3.31% | 521,960 |
| Jan 14, 2026 | 125,000.00 | 127,300.00 | 122,300.00 | 126,900.00 | 126,900.00 | 0.24% | 370,817 |
| Jan 13, 2026 | 127,300.00 | 127,300.00 | 122,900.00 | 126,600.00 | 126,600.00 | 2.10% | 419,492 |
| Jan 12, 2026 | 127,700.00 | 131,800.00 | 121,700.00 | 124,000.00 | 124,000.00 | 2.56% | 696,440 |
| Jan 9, 2026 | 120,900.00 | 123,000.00 | 118,200.00 | 120,900.00 | 120,900.00 | 6.05% | 860,830 |
| Jan 8, 2026 | 115,200.00 | 117,900.00 | 113,700.00 | 114,000.00 | 114,000.00 | 0.80% | 352,147 |
| Jan 7, 2026 | 118,500.00 | 118,500.00 | 112,000.00 | 113,100.00 | 113,100.00 | -4.56% | 415,749 |
| Jan 6, 2026 | 112,500.00 | 118,500.00 | 110,300.00 | 118,500.00 | 118,500.00 | 8.62% | 671,304 |
| Jan 5, 2026 | 108,000.00 | 110,000.00 | 107,300.00 | 109,100.00 | 109,100.00 | 2.25% | 192,246 |
| Jan 2, 2026 | 107,200.00 | 107,900.00 | 105,000.00 | 106,700.00 | 106,700.00 | 0.19% | 161,758 |
| Dec 30, 2025 | 108,800.00 | 108,800.00 | 103,400.00 | 106,500.00 | 106,500.00 | -4.74% | 273,082 |
| Dec 29, 2025 | 106,300.00 | 112,600.00 | 106,000.00 | 111,800.00 | 111,800.00 | 5.67% | 480,385 |
| Dec 26, 2025 | 105,400.00 | 109,400.00 | 105,100.00 | 105,800.00 | 105,800.00 | 0.67% | 160,130 |
| Dec 24, 2025 | 107,400.00 | 107,400.00 | 104,800.00 | 105,100.00 | 105,100.00 | -0.10% | 97,898 |
| Dec 23, 2025 | 107,000.00 | 107,200.00 | 104,300.00 | 105,200.00 | 105,200.00 | -1.03% | 82,698 |
| Dec 22, 2025 | 102,500.00 | 109,800.00 | 101,000.00 | 106,300.00 | 106,300.00 | 4.42% | 354,551 |
| Dec 19, 2025 | 101,200.00 | 102,200.00 | 100,300.00 | 101,800.00 | 101,800.00 | 1.60% | 85,920 |
| Dec 18, 2025 | 100,500.00 | 101,700.00 | 98,900.00 | 100,200.00 | 100,200.00 | -1.67% | 66,351 |
| Dec 17, 2025 | 101,400.00 | 102,900.00 | 100,200.00 | 101,900.00 | 101,900.00 | 1.49% | 76,432 |
| Dec 16, 2025 | 102,600.00 | 102,700.00 | 100,000.00 | 100,400.00 | 100,400.00 | -1.38% | 78,806 |
| Dec 15, 2025 | 102,900.00 | 102,900.00 | 101,100.00 | 101,800.00 | 101,800.00 | -1.45% | 73,658 |
| Dec 12, 2025 | 103,400.00 | 104,900.00 | 101,500.00 | 103,300.00 | 103,300.00 | 1.97% | 196,993 |
| Dec 11, 2025 | 104,700.00 | 104,700.00 | 101,300.00 | 101,300.00 | 101,300.00 | -1.94% | 115,129 |
| Dec 10, 2025 | 104,500.00 | 104,800.00 | 103,000.00 | 103,300.00 | 103,300.00 | -1.15% | 96,556 |
| Dec 9, 2025 | 105,800.00 | 106,400.00 | 103,900.00 | 104,500.00 | 104,500.00 | 1.06% | 142,114 |
| Dec 8, 2025 | 103,800.00 | 104,600.00 | 102,300.00 | 103,400.00 | 103,400.00 | 0.68% | 108,363 |
| Dec 5, 2025 | 101,100.00 | 102,900.00 | 100,500.00 | 102,700.00 | 102,700.00 | 0.69% | 77,677 |
| Dec 4, 2025 | 102,400.00 | 103,600.00 | 100,400.00 | 102,000.00 | 102,000.00 | 1.49% | 105,254 |
| Dec 3, 2025 | 99,700.00 | 101,000.00 | 98,100.00 | 100,500.00 | 100,500.00 | 1.01% | 84,309 |
| Dec 2, 2025 | 98,200.00 | 99,600.00 | 97,300.00 | 99,500.00 | 99,500.00 | 2.26% | 76,894 |
| Dec 1, 2025 | 100,600.00 | 100,700.00 | 96,700.00 | 97,300.00 | 97,300.00 | -1.92% | 78,589 |
| Nov 28, 2025 | 100,100.00 | 101,200.00 | 98,900.00 | 99,200.00 | 99,200.00 | -0.50% | 69,928 |
| Nov 27, 2025 | 98,700.00 | 101,100.00 | 97,900.00 | 99,700.00 | 99,700.00 | 2.36% | 119,495 |
| Nov 26, 2025 | 94,300.00 | 97,400.00 | 94,300.00 | 97,400.00 | 97,400.00 | 3.29% | 122,330 |
| Nov 25, 2025 | 94,800.00 | 96,200.00 | 93,200.00 | 94,300.00 | 94,300.00 | 0.43% | 80,337 |