Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 130,400
-1,900 (-1.44%)
At close: Oct 2, 2025
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 130,700.00 | 132,900.00 | 125,700.00 | 130,400.00 | 130,400.00 | -1.44% | 367,679 |
| Oct 1, 2025 | 124,700.00 | 134,000.00 | 124,000.00 | 132,300.00 | 132,300.00 | 6.09% | 385,531 |
| Sep 30, 2025 | 122,100.00 | 127,000.00 | 122,000.00 | 124,700.00 | 124,700.00 | 2.55% | 200,675 |
| Sep 29, 2025 | 124,200.00 | 124,700.00 | 119,000.00 | 121,600.00 | 121,600.00 | -1.30% | 295,776 |
| Sep 26, 2025 | 130,100.00 | 130,300.00 | 122,400.00 | 123,200.00 | 123,200.00 | -4.42% | 241,230 |
| Sep 25, 2025 | 130,300.00 | 131,500.00 | 127,400.00 | 128,900.00 | 128,900.00 | 3.20% | 465,664 |
| Sep 24, 2025 | 124,900.00 | 126,500.00 | 123,500.00 | 124,900.00 | 124,900.00 | 1.38% | 199,063 |
| Sep 23, 2025 | 126,100.00 | 126,700.00 | 123,000.00 | 123,200.00 | 123,200.00 | -1.75% | 170,272 |
| Sep 22, 2025 | 128,500.00 | 128,900.00 | 123,600.00 | 125,400.00 | 125,400.00 | -2.03% | 258,885 |
| Sep 19, 2025 | 128,900.00 | 131,900.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.31% | 207,907 |
| Sep 18, 2025 | 134,100.00 | 134,200.00 | 126,500.00 | 128,400.00 | 128,400.00 | -2.80% | 322,140 |
| Sep 17, 2025 | 137,800.00 | 137,900.00 | 131,300.00 | 132,100.00 | 132,100.00 | -4.14% | 353,685 |
| Sep 16, 2025 | 133,800.00 | 141,500.00 | 133,000.00 | 137,800.00 | 137,800.00 | 5.59% | 878,264 |
| Sep 15, 2025 | 128,700.00 | 133,000.00 | 127,800.00 | 130,500.00 | 130,500.00 | 3.16% | 592,782 |
| Sep 12, 2025 | 121,000.00 | 132,700.00 | 119,000.00 | 126,500.00 | 126,500.00 | 4.81% | 1,022,512 |
| Sep 11, 2025 | 121,900.00 | 123,200.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.74% | 302,826 |
| Sep 10, 2025 | 120,800.00 | 122,900.00 | 119,800.00 | 121,600.00 | 121,600.00 | 0.75% | 199,217 |
| Sep 9, 2025 | 120,600.00 | 121,900.00 | 118,400.00 | 120,700.00 | 120,700.00 | 0.17% | 153,070 |
| Sep 8, 2025 | 118,700.00 | 120,600.00 | 117,500.00 | 120,500.00 | 120,500.00 | 1.95% | 107,942 |
| Sep 5, 2025 | 119,000.00 | 119,200.00 | 116,600.00 | 118,200.00 | 118,200.00 | -0.67% | 110,197 |
| Sep 4, 2025 | 122,100.00 | 122,700.00 | 118,700.00 | 119,000.00 | 119,000.00 | -1.65% | 127,999 |
| Sep 3, 2025 | 121,700.00 | 127,100.00 | 121,000.00 | 121,000.00 | 121,000.00 | 0.33% | 451,143 |
| Sep 2, 2025 | 118,300.00 | 121,000.00 | 116,900.00 | 120,600.00 | 120,600.00 | 2.29% | 166,983 |
| Sep 1, 2025 | 119,100.00 | 120,900.00 | 117,400.00 | 117,900.00 | 117,900.00 | -0.76% | 140,007 |
| 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 |