Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 60,000
-2,100 (-3.38%)
At close: Jul 20, 2026
Poongsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 64,100.00 | 65,700.00 | 61,500.00 | 62,500.00 | 62,500.00 | -5.16% | 98,139 |
| Jul 7, 2026 | 67,000.00 | 67,700.00 | 64,100.00 | 65,900.00 | 65,900.00 | -4.22% | 96,556 |
| Jul 6, 2026 | 67,300.00 | 69,200.00 | 66,600.00 | 68,800.00 | 68,800.00 | 2.99% | 121,660 |
| Jul 3, 2026 | 65,900.00 | 67,000.00 | 63,600.00 | 66,800.00 | 66,800.00 | 1.83% | 80,282 |
| Jul 2, 2026 | 65,200.00 | 67,200.00 | 63,300.00 | 65,600.00 | 65,600.00 | -0.76% | 98,623 |
| Jul 1, 2026 | 65,000.00 | 67,200.00 | 64,000.00 | 66,100.00 | 66,100.00 | 2.64% | 110,669 |
| Jun 30, 2026 | 67,300.00 | 67,900.00 | 64,400.00 | 64,400.00 | 64,400.00 | -5.01% | 87,856 |
| Jun 29, 2026 | 61,600.00 | 67,900.00 | 61,600.00 | 67,800.00 | 67,800.00 | 7.28% | 120,287 |
| Jun 26, 2026 | 67,400.00 | 67,400.00 | 61,400.00 | 63,200.00 | 63,200.00 | -4.39% | 143,208 |
| Jun 25, 2026 | 68,000.00 | 70,200.00 | 66,100.00 | 66,100.00 | 66,100.00 | -3.64% | 93,622 |
| Jun 24, 2026 | 65,000.00 | 69,700.00 | 64,500.00 | 68,600.00 | 68,600.00 | 4.10% | 136,817 |
| Jun 23, 2026 | 68,500.00 | 70,500.00 | 65,500.00 | 65,900.00 | 65,900.00 | -4.49% | 119,671 |
| Jun 22, 2026 | 70,300.00 | 71,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | -2.82% | 85,827 |
| Jun 19, 2026 | 71,900.00 | 72,800.00 | 69,500.00 | 71,000.00 | 71,000.00 | -2.74% | 113,386 |
| Jun 18, 2026 | 76,500.00 | 76,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | -4.07% | 85,237 |
| Jun 17, 2026 | 78,100.00 | 78,700.00 | 75,200.00 | 76,100.00 | 76,100.00 | -2.56% | 101,535 |
| Jun 16, 2026 | 77,600.00 | 83,100.00 | 77,200.00 | 78,100.00 | 78,100.00 | 3.44% | 253,375 |
| Jun 15, 2026 | 75,300.00 | 76,300.00 | 73,900.00 | 75,500.00 | 75,500.00 | 2.17% | 132,979 |
| Jun 12, 2026 | 71,100.00 | 76,000.00 | 70,100.00 | 73,900.00 | 73,900.00 | 5.72% | 315,719 |
| Jun 11, 2026 | 69,000.00 | 70,500.00 | 67,400.00 | 69,900.00 | 69,900.00 | -0.29% | 198,804 |
| Jun 10, 2026 | 70,300.00 | 71,700.00 | 67,900.00 | 70,100.00 | 70,100.00 | 1.45% | 134,950 |
| 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 |