Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 99,500
-400 (-0.40%)
Mar 20, 2026, 12:30 PM KST
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 104,500.00 | 104,500.00 | 99,800.00 | 99,900.00 | 99,900.00 | -2.44% | 226,323 |
| Mar 18, 2026 | 102,100.00 | 102,500.00 | 100,600.00 | 102,400.00 | 102,400.00 | -0.10% | 268,047 |
| Mar 17, 2026 | 100,000.00 | 102,700.00 | 99,700.00 | 102,500.00 | 102,500.00 | 3.33% | 269,886 |
| Mar 16, 2026 | 101,200.00 | 102,700.00 | 98,400.00 | 99,200.00 | 99,200.00 | -3.22% | 325,763 |
| Mar 13, 2026 | 106,100.00 | 107,600.00 | 101,700.00 | 102,500.00 | 102,500.00 | -2.01% | 353,623 |
| Mar 12, 2026 | 107,300.00 | 107,900.00 | 103,000.00 | 104,600.00 | 104,600.00 | -1.41% | 338,857 |
| Mar 11, 2026 | 106,600.00 | 109,200.00 | 105,900.00 | 106,100.00 | 106,100.00 | -2.93% | 494,582 |
| Mar 10, 2026 | 110,600.00 | 112,900.00 | 108,100.00 | 109,300.00 | 109,300.00 | -4.21% | 502,505 |
| Mar 9, 2026 | 124,100.00 | 126,600.00 | 110,000.00 | 114,100.00 | 114,100.00 | -5.86% | 627,907 |
| Mar 6, 2026 | 126,800.00 | 127,900.00 | 119,400.00 | 121,200.00 | 121,200.00 | 2.36% | 897,403 |
| Mar 5, 2026 | 115,800.00 | 122,100.00 | 109,100.00 | 118,400.00 | 118,400.00 | 5.62% | 1,321,595 |
| Mar 4, 2026 | 152,200.00 | 159,200.00 | 111,400.00 | 112,100.00 | 112,100.00 | -14.17% | 2,482,464 |
| Mar 3, 2026 | 129,900.00 | 138,600.00 | 123,200.00 | 130,600.00 | 130,600.00 | 12.78% | 2,085,493 |
| Feb 27, 2026 | 117,500.00 | 117,600.00 | 113,600.00 | 115,800.00 | 115,800.00 | 0.96% | 252,617 |
| Feb 26, 2026 | 116,700.00 | 117,000.00 | 114,400.00 | 114,700.00 | 114,700.00 | -1.21% | 188,067 |
| Feb 25, 2026 | 116,100.00 | 117,500.00 | 113,600.00 | 116,100.00 | 116,100.00 | 0.43% | 238,915 |
| Feb 24, 2026 | 113,600.00 | 115,800.00 | 113,500.00 | 115,600.00 | 115,600.00 | 2.03% | 181,840 |
| Feb 23, 2026 | 116,000.00 | 116,100.00 | 111,800.00 | 113,300.00 | 113,300.00 | -1.73% | 296,466 |
| Feb 20, 2026 | 115,800.00 | 116,700.00 | 113,400.00 | 115,300.00 | 115,300.00 | 3.87% | 384,774 |
| Feb 19, 2026 | 111,700.00 | 111,800.00 | 110,100.00 | 111,000.00 | 111,000.00 | 1.00% | 212,916 |
| Feb 13, 2026 | 112,100.00 | 112,100.00 | 109,400.00 | 109,900.00 | 109,900.00 | -2.74% | 192,652 |
| Feb 12, 2026 | 112,700.00 | 113,000.00 | 110,300.00 | 113,000.00 | 113,000.00 | 1.25% | 225,454 |
| Feb 11, 2026 | 111,700.00 | 112,900.00 | 111,500.00 | 111,600.00 | 111,600.00 | - | 133,565 |
| Feb 10, 2026 | 113,000.00 | 113,400.00 | 110,900.00 | 111,600.00 | 111,600.00 | 0.18% | 163,018 |
| Feb 9, 2026 | 110,900.00 | 112,700.00 | 110,600.00 | 111,400.00 | 111,400.00 | 3.72% | 194,567 |
| Feb 6, 2026 | 107,800.00 | 108,300.00 | 102,100.00 | 107,400.00 | 107,400.00 | -3.76% | 296,666 |
| 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 |