Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 102,000
+200 (0.20%)
At close: Apr 29, 2026
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101,200.00 | 102,100.00 | 100,300.00 | 100,900.00 | - | -0.88% | 126,956 |
| Apr 28, 2026 | 100,600.00 | 102,400.00 | 100,100.00 | 101,800.00 | 101,800.00 | 1.19% | 177,431 |
| 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% | 354,136 |
| Apr 9, 2026 | 104,300.00 | 105,400.00 | 101,900.00 | 102,800.00 | 102,800.00 | -0.87% | 301,994 |
| 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% | 2,302,092 |
| 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% | 258,569 |
| Mar 31, 2026 | 86,800.00 | 88,800.00 | 86,000.00 | 86,700.00 | 86,700.00 | -3.34% | 156,526 |
| 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% | 130,792 |
| 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% | 252,410 |
| 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 |
| Mar 6, 2026 | 126,800.00 | 127,900.00 | 119,400.00 | 121,200.00 | 118,948.20 | 2.36% | 931,961 |
| Mar 5, 2026 | 115,800.00 | 122,100.00 | 109,100.00 | 118,400.00 | 116,200.22 | 5.62% | 1,321,622 |
| Mar 4, 2026 | 152,200.00 | 159,200.00 | 111,400.00 | 112,100.00 | 110,017.27 | -14.17% | 2,482,464 |
| Mar 3, 2026 | 129,900.00 | 138,600.00 | 123,200.00 | 130,600.00 | 128,173.55 | 12.78% | 2,085,493 |
| Feb 27, 2026 | 117,500.00 | 117,600.00 | 113,600.00 | 115,800.00 | 113,648.52 | 0.96% | 252,618 |
| Feb 26, 2026 | 116,700.00 | 117,000.00 | 114,400.00 | 114,700.00 | 112,568.96 | -1.21% | 188,067 |
| Feb 25, 2026 | 116,100.00 | 117,500.00 | 113,600.00 | 116,100.00 | 113,942.95 | 0.43% | 238,925 |
| Feb 24, 2026 | 113,600.00 | 115,800.00 | 113,500.00 | 115,600.00 | 113,452.24 | 2.03% | 181,843 |
| Feb 23, 2026 | 116,000.00 | 116,100.00 | 111,800.00 | 113,300.00 | 111,194.97 | -1.73% | 296,466 |
| Feb 20, 2026 | 115,800.00 | 116,700.00 | 113,400.00 | 115,300.00 | 113,157.81 | 3.87% | 384,776 |
| Feb 19, 2026 | 111,700.00 | 111,800.00 | 110,100.00 | 111,000.00 | 108,937.70 | 1.00% | 212,916 |
| Feb 13, 2026 | 112,100.00 | 112,100.00 | 109,400.00 | 109,900.00 | 107,858.14 | -2.74% | 193,405 |