Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 69,700
+1,900 (2.80%)
At close: Jun 9, 2026
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 67,100.00 | 70,900.00 | 67,100.00 | 69,100.00 | 69,100.00 | 1.92% | 164,597 |
| Jun 8, 2026 | 67,000.00 | 69,300.00 | 66,400.00 | 67,800.00 | 67,800.00 | -6.22% | 166,285 |
| Jun 5, 2026 | 72,300.00 | 74,000.00 | 70,800.00 | 72,300.00 | 72,300.00 | -2.30% | 102,318 |
| Jun 4, 2026 | 72,700.00 | 75,700.00 | 72,700.00 | 74,000.00 | 74,000.00 | -0.80% | 121,009 |
| Jun 2, 2026 | 75,700.00 | 76,300.00 | 73,900.00 | 74,600.00 | 74,600.00 | -3.74% | 218,307 |
| Jun 1, 2026 | 78,000.00 | 80,800.00 | 75,100.00 | 77,500.00 | 77,500.00 | -3.37% | 250,413 |
| May 29, 2026 | 82,200.00 | 82,900.00 | 78,800.00 | 80,200.00 | 80,200.00 | -2.79% | 190,488 |
| May 28, 2026 | 83,400.00 | 84,100.00 | 79,900.00 | 82,500.00 | 82,500.00 | -1.55% | 143,919 |
| May 27, 2026 | 87,200.00 | 87,300.00 | 83,500.00 | 83,800.00 | 83,800.00 | -4.66% | 148,262 |
| May 26, 2026 | 89,200.00 | 89,500.00 | 87,100.00 | 87,900.00 | 87,900.00 | -0.11% | 130,340 |
| May 22, 2026 | 86,000.00 | 88,800.00 | 86,000.00 | 88,000.00 | 88,000.00 | 2.92% | 94,542 |
| May 21, 2026 | 85,000.00 | 86,400.00 | 85,000.00 | 85,500.00 | 85,500.00 | 1.18% | 113,774 |
| May 20, 2026 | 86,000.00 | 86,800.00 | 82,100.00 | 84,500.00 | 84,500.00 | -2.54% | 143,361 |
| May 19, 2026 | 85,800.00 | 89,100.00 | 84,500.00 | 86,700.00 | 86,700.00 | 0.81% | 172,109 |
| May 18, 2026 | 86,600.00 | 87,700.00 | 82,200.00 | 86,000.00 | 86,000.00 | -1.94% | 152,882 |
| May 15, 2026 | 92,800.00 | 92,800.00 | 86,000.00 | 87,700.00 | 87,700.00 | -5.50% | 273,772 |
| May 14, 2026 | 91,000.00 | 92,800.00 | 90,400.00 | 92,800.00 | 92,800.00 | 2.20% | 146,221 |
| May 13, 2026 | 91,600.00 | 93,200.00 | 89,500.00 | 90,800.00 | 90,800.00 | -1.41% | 143,274 |
| May 12, 2026 | 94,000.00 | 95,300.00 | 90,300.00 | 92,100.00 | 92,100.00 | -1.18% | 200,296 |
| May 11, 2026 | 94,300.00 | 94,600.00 | 93,000.00 | 93,200.00 | 93,200.00 | -1.89% | 194,957 |
| May 8, 2026 | 96,600.00 | 97,800.00 | 94,200.00 | 95,000.00 | 95,000.00 | -1.55% | 141,007 |
| May 7, 2026 | 99,000.00 | 99,000.00 | 95,600.00 | 96,500.00 | 96,500.00 | -2.82% | 246,498 |
| May 6, 2026 | 99,900.00 | 100,200.00 | 98,100.00 | 99,300.00 | 99,300.00 | -1.00% | 251,937 |
| May 4, 2026 | 100,800.00 | 104,000.00 | 99,600.00 | 100,300.00 | 100,300.00 | 1.11% | 357,179 |
| Apr 30, 2026 | 102,000.00 | 103,400.00 | 99,100.00 | 99,200.00 | 99,200.00 | -2.75% | 281,800 |
| Apr 29, 2026 | 101,200.00 | 102,300.00 | 100,300.00 | 102,000.00 | 102,000.00 | 0.20% | 176,229 |
| Apr 28, 2026 | 100,600.00 | 102,400.00 | 100,100.00 | 101,800.00 | 101,800.00 | 1.19% | 177,441 |
| Apr 27, 2026 | 102,000.00 | 102,300.00 | 100,600.00 | 100,600.00 | 100,600.00 | 0.10% | 122,498 |
| Apr 24, 2026 | 100,000.00 | 101,200.00 | 100,000.00 | 100,500.00 | 100,500.00 | 0.80% | 134,857 |
| Apr 23, 2026 | 101,300.00 | 101,300.00 | 98,700.00 | 99,700.00 | 99,700.00 | -1.68% | 212,140 |
| Apr 22, 2026 | 100,100.00 | 101,600.00 | 99,700.00 | 101,400.00 | 101,400.00 | 1.50% | 187,707 |
| Apr 21, 2026 | 101,100.00 | 101,100.00 | 99,700.00 | 99,900.00 | 99,900.00 | -0.89% | 145,874 |
| Apr 20, 2026 | 102,400.00 | 102,800.00 | 100,800.00 | 100,800.00 | 100,800.00 | -1.08% | 128,412 |
| Apr 17, 2026 | 103,000.00 | 103,000.00 | 100,700.00 | 101,900.00 | 101,900.00 | -0.20% | 149,952 |
| Apr 16, 2026 | 100,600.00 | 102,400.00 | 100,300.00 | 102,100.00 | 102,100.00 | 1.49% | 191,882 |
| Apr 15, 2026 | 100,800.00 | 100,900.00 | 99,200.00 | 100,600.00 | 100,600.00 | -0.10% | 211,086 |
| Apr 14, 2026 | 99,600.00 | 101,100.00 | 99,600.00 | 100,700.00 | 100,700.00 | 1.21% | 205,388 |
| Apr 13, 2026 | 100,800.00 | 101,100.00 | 97,700.00 | 99,500.00 | 99,500.00 | - | 194,808 |
| Apr 10, 2026 | 99,700.00 | 101,000.00 | 97,600.00 | 99,500.00 | 99,500.00 | -3.21% | 354,142 |
| Apr 9, 2026 | 104,300.00 | 105,400.00 | 101,900.00 | 102,800.00 | 102,800.00 | -0.87% | 301,999 |
| Apr 8, 2026 | 100,600.00 | 103,900.00 | 100,300.00 | 103,700.00 | 103,700.00 | 1.57% | 478,387 |
| Apr 7, 2026 | 108,200.00 | 111,500.00 | 100,300.00 | 102,100.00 | 102,100.00 | -6.59% | 1,516,762 |
| Apr 6, 2026 | 119,100.00 | 119,300.00 | 104,500.00 | 109,300.00 | 109,300.00 | 12.91% | 2,302,095 |
| Apr 3, 2026 | 93,800.00 | 99,000.00 | 92,700.00 | 96,800.00 | 96,800.00 | 4.42% | 334,861 |
| Apr 2, 2026 | 95,200.00 | 98,300.00 | 91,100.00 | 92,700.00 | 92,700.00 | -0.86% | 305,461 |
| Apr 1, 2026 | 89,100.00 | 93,900.00 | 88,900.00 | 93,500.00 | 93,500.00 | 7.84% | 258,993 |
| Mar 31, 2026 | 86,800.00 | 88,800.00 | 86,000.00 | 86,700.00 | 86,700.00 | -3.34% | 156,529 |
| Mar 30, 2026 | 88,000.00 | 90,400.00 | 87,700.00 | 89,700.00 | 89,700.00 | -2.18% | 129,805 |
| Mar 27, 2026 | 91,000.00 | 92,000.00 | 88,800.00 | 91,700.00 | 91,700.00 | -1.93% | 130,794 |
| Mar 26, 2026 | 98,600.00 | 98,600.00 | 93,200.00 | 93,500.00 | 93,500.00 | -4.79% | 214,658 |