Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 79,300
+1,200 (1.54%)
At close: Sep 18, 2026
Poongsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79,100.00 | 80,100.00 | 78,400.00 | 79,300.00 | 79,300.00 | 1.54% | 90,330 |
| Sep 17, 2026 | 77,000.00 | 78,900.00 | 77,000.00 | 78,100.00 | 78,100.00 | 1.69% | 106,566 |
| Sep 16, 2026 | 76,600.00 | 77,000.00 | 75,800.00 | 76,800.00 | 76,800.00 | 0.92% | 60,494 |
| Sep 15, 2026 | 77,600.00 | 77,600.00 | 75,900.00 | 76,100.00 | 76,100.00 | -2.93% | 98,310 |
| Sep 14, 2026 | 77,200.00 | 80,000.00 | 76,300.00 | 78,400.00 | 78,400.00 | 1.16% | 120,293 |
| Sep 11, 2026 | 77,000.00 | 78,000.00 | 76,800.00 | 77,500.00 | 77,500.00 | -1.65% | 79,532 |
| Sep 10, 2026 | 80,900.00 | 80,900.00 | 76,900.00 | 78,800.00 | 78,800.00 | -1.38% | 164,777 |
| Sep 9, 2026 | 80,100.00 | 82,700.00 | 78,400.00 | 79,900.00 | 79,900.00 | 1.91% | 198,886 |
| Sep 8, 2026 | 78,400.00 | 81,900.00 | 77,600.00 | 78,400.00 | 78,400.00 | 2.48% | 128,810 |
| Sep 7, 2026 | 79,100.00 | 79,400.00 | 76,500.00 | 76,500.00 | 76,500.00 | -2.42% | 116,410 |
| Sep 4, 2026 | 78,700.00 | 81,300.00 | 78,300.00 | 78,400.00 | 78,400.00 | -0.25% | 95,308 |
| Sep 3, 2026 | 77,900.00 | 79,500.00 | 76,600.00 | 78,600.00 | 78,600.00 | 1.81% | 94,913 |
| Sep 2, 2026 | 79,800.00 | 80,000.00 | 77,200.00 | 77,200.00 | 77,200.00 | -4.57% | 115,474 |
| Sep 1, 2026 | 82,200.00 | 83,000.00 | 79,900.00 | 80,900.00 | 80,900.00 | -1.22% | 115,572 |
| Aug 31, 2026 | 85,700.00 | 85,700.00 | 81,800.00 | 81,900.00 | 81,900.00 | -5.21% | 116,978 |
| Aug 28, 2026 | 82,600.00 | 87,400.00 | 81,200.00 | 86,400.00 | 86,400.00 | 4.10% | 202,553 |
| Aug 27, 2026 | 83,000.00 | 83,900.00 | 82,000.00 | 83,000.00 | 83,000.00 | 0.73% | 100,360 |
| Aug 26, 2026 | 86,800.00 | 87,100.00 | 81,200.00 | 82,400.00 | 82,400.00 | -5.94% | 217,586 |
| Aug 25, 2026 | 81,800.00 | 91,000.00 | 81,700.00 | 87,600.00 | 87,600.00 | 6.57% | 484,337 |
| Aug 24, 2026 | 78,600.00 | 85,000.00 | 78,600.00 | 82,200.00 | 82,200.00 | 5.66% | 133,992 |
| Aug 21, 2026 | 78,100.00 | 78,900.00 | 76,300.00 | 77,800.00 | 77,800.00 | -1.52% | 84,521 |
| Aug 20, 2026 | 79,300.00 | 80,500.00 | 78,300.00 | 79,000.00 | 79,000.00 | -0.25% | 78,849 |
| Aug 19, 2026 | 80,500.00 | 81,000.00 | 76,300.00 | 79,200.00 | 79,200.00 | -1.49% | 107,509 |
| Aug 18, 2026 | 81,800.00 | 82,800.00 | 79,500.00 | 80,400.00 | 80,400.00 | -1.95% | 100,145 |
| Aug 14, 2026 | 83,600.00 | 83,700.00 | 80,800.00 | 82,000.00 | 82,000.00 | -2.38% | 98,939 |
| Aug 13, 2026 | 82,500.00 | 84,700.00 | 79,800.00 | 84,000.00 | 84,000.00 | 2.19% | 171,296 |
| Aug 12, 2026 | 83,200.00 | 83,400.00 | 81,000.00 | 82,200.00 | 82,200.00 | -1.56% | 132,160 |
| Aug 11, 2026 | 85,600.00 | 86,400.00 | 83,100.00 | 83,500.00 | 83,500.00 | -3.58% | 129,651 |
| Aug 10, 2026 | 84,500.00 | 87,500.00 | 84,500.00 | 86,600.00 | 86,600.00 | 3.59% | 170,773 |
| Aug 7, 2026 | 83,900.00 | 86,200.00 | 82,200.00 | 83,600.00 | 83,600.00 | -0.24% | 167,069 |
| Aug 6, 2026 | 81,700.00 | 86,200.00 | 81,200.00 | 83,800.00 | 83,800.00 | 3.84% | 331,676 |
| Aug 5, 2026 | 71,500.00 | 82,200.00 | 71,500.00 | 80,700.00 | 80,700.00 | 14.47% | 417,613 |
| Aug 4, 2026 | 67,400.00 | 70,800.00 | 67,300.00 | 70,500.00 | 70,500.00 | 3.83% | 122,387 |
| Aug 3, 2026 | 70,000.00 | 70,700.00 | 67,000.00 | 67,900.00 | 67,900.00 | -4.63% | 177,541 |
| Jul 31, 2026 | 61,200.00 | 72,100.00 | 60,400.00 | 71,200.00 | 71,200.00 | 18.86% | 284,573 |
| Jul 30, 2026 | 57,200.00 | 62,900.00 | 57,200.00 | 59,900.00 | 59,900.00 | 3.81% | 196,485 |
| Jul 29, 2026 | 60,500.00 | 61,900.00 | 55,200.00 | 57,700.00 | 57,700.00 | -3.99% | 166,104 |
| Jul 28, 2026 | 62,000.00 | 63,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | -6.09% | 119,380 |
| Jul 27, 2026 | 67,900.00 | 67,900.00 | 62,200.00 | 64,000.00 | 64,000.00 | -6.30% | 123,064 |
| Jul 24, 2026 | 65,900.00 | 70,300.00 | 65,700.00 | 68,300.00 | 68,300.00 | 4.75% | 241,990 |
| Jul 23, 2026 | 61,500.00 | 65,500.00 | 61,400.00 | 65,200.00 | 65,200.00 | 6.19% | 84,190 |
| Jul 22, 2026 | 60,500.00 | 62,700.00 | 60,500.00 | 61,400.00 | 61,400.00 | 2.68% | 75,425 |
| Jul 21, 2026 | 59,000.00 | 60,900.00 | 58,900.00 | 59,800.00 | 59,800.00 | -0.33% | 92,320 |
| Jul 20, 2026 | 61,400.00 | 61,700.00 | 59,500.00 | 60,000.00 | 60,000.00 | -3.38% | 77,416 |
| Jul 16, 2026 | 62,500.00 | 63,200.00 | 60,500.00 | 62,100.00 | 62,100.00 | -0.48% | 61,483 |
| Jul 15, 2026 | 62,000.00 | 64,300.00 | 61,900.00 | 62,400.00 | 62,400.00 | 2.80% | 71,098 |
| Jul 14, 2026 | 62,600.00 | 62,800.00 | 60,100.00 | 60,700.00 | 60,700.00 | -3.34% | 101,883 |
| Jul 13, 2026 | 65,200.00 | 67,400.00 | 61,800.00 | 62,800.00 | 62,800.00 | -3.53% | 111,405 |
| Jul 10, 2026 | 61,200.00 | 66,500.00 | 61,200.00 | 65,100.00 | 65,100.00 | 5.85% | 147,790 |
| Jul 9, 2026 | 61,200.00 | 63,400.00 | 60,000.00 | 61,500.00 | 61,500.00 | -1.60% | 114,142 |