Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 83,900
-2,800 (-3.23%)
Last updated: May 20, 2026, 2:33 PM KST
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 93,600.00 | 98,200.00 | 92,800.00 | 98,200.00 | 98,200.00 | 5.03% | 252,413 |
| Mar 24, 2026 | 92,300.00 | 95,300.00 | 90,500.00 | 93,500.00 | 93,500.00 | 2.30% | 253,355 |
| Mar 23, 2026 | 96,400.00 | 96,600.00 | 91,300.00 | 91,400.00 | 89,701.86 | -7.49% | 271,589 |
| Mar 20, 2026 | 99,600.00 | 100,500.00 | 98,100.00 | 98,800.00 | 96,964.37 | -1.10% | 210,875 |
| Mar 19, 2026 | 104,500.00 | 104,500.00 | 99,800.00 | 99,900.00 | 98,043.93 | -2.44% | 226,398 |
| Mar 18, 2026 | 102,100.00 | 102,500.00 | 100,600.00 | 102,400.00 | 100,497.49 | -0.10% | 268,048 |
| Mar 17, 2026 | 100,000.00 | 102,700.00 | 99,700.00 | 102,500.00 | 100,595.63 | 3.33% | 269,886 |
| Mar 16, 2026 | 101,200.00 | 102,700.00 | 98,400.00 | 99,200.00 | 97,356.94 | -3.22% | 325,763 |
| Mar 13, 2026 | 106,100.00 | 107,600.00 | 101,700.00 | 102,500.00 | 100,595.63 | -2.01% | 353,623 |
| Mar 12, 2026 | 107,300.00 | 107,900.00 | 103,000.00 | 104,600.00 | 102,656.61 | -1.41% | 338,857 |
| Mar 11, 2026 | 106,600.00 | 109,200.00 | 105,900.00 | 106,100.00 | 104,128.74 | -2.93% | 494,582 |
| Mar 10, 2026 | 110,600.00 | 112,900.00 | 108,100.00 | 109,300.00 | 107,269.29 | -4.21% | 502,698 |
| Mar 9, 2026 | 124,100.00 | 126,600.00 | 110,000.00 | 114,100.00 | 111,980.11 | -5.86% | 627,957 |