Poongsan Corporation (KRX:103140)
South Korea · Delayed Price · Currency is KRW 58,400
-1,400 (-2.34%)
Oct 29, 2026, 3:30 PM KST
Poongsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 58,600.00 | 59,400.00 | 57,600.00 | 58,400.00 | 58,400.00 | -2.34% | 64,265 |
| Oct 28, 2026 | 58,300.00 | 60,100.00 | 58,300.00 | 59,800.00 | 59,800.00 | 3.46% | 51,009 |
| Oct 27, 2026 | 57,300.00 | 59,200.00 | 57,300.00 | 57,800.00 | 57,800.00 | 1.05% | 72,278 |
| Oct 26, 2026 | 58,000.00 | 59,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | -3.87% | 96,907 |
| Oct 23, 2026 | 59,600.00 | 60,000.00 | 58,200.00 | 59,500.00 | 59,500.00 | -1.65% | 83,760 |
| Oct 22, 2026 | 60,500.00 | 61,600.00 | 60,100.00 | 60,500.00 | 60,500.00 | -0.82% | 70,971 |
| Oct 21, 2026 | 61,700.00 | 61,800.00 | 60,100.00 | 61,000.00 | 61,000.00 | -0.65% | 122,494 |
| Oct 20, 2026 | 63,500.00 | 64,200.00 | 60,200.00 | 61,400.00 | 61,400.00 | -5.10% | 113,905 |
| Oct 19, 2026 | 60,700.00 | 64,750.00 | 60,700.00 | 64,700.00 | 64,700.00 | 4.19% | 91,174 |
| Oct 16, 2026 | 62,800.00 | 64,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | -0.16% | 119,444 |
| Oct 15, 2026 | 62,700.00 | 63,200.00 | 61,300.00 | 62,200.00 | 62,200.00 | -2.66% | 121,902 |
| Oct 14, 2026 | 63,300.00 | 65,300.00 | 63,100.00 | 63,900.00 | 63,900.00 | - | 81,439 |
| Oct 13, 2026 | 61,600.00 | 64,000.00 | 61,000.00 | 63,900.00 | 63,900.00 | -0.62% | 117,220 |
| Oct 12, 2026 | 65,500.00 | 66,700.00 | 64,000.00 | 64,300.00 | 64,300.00 | -1.98% | 107,093 |
| Oct 8, 2026 | 67,600.00 | 67,800.00 | 65,300.00 | 65,600.00 | 65,600.00 | -3.53% | 207,395 |
| Oct 7, 2026 | 75,500.00 | 75,900.00 | 67,400.00 | 68,000.00 | 68,000.00 | -9.81% | 457,283 |
| Oct 6, 2026 | 79,600.00 | 80,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | -5.51% | 206,271 |
| Oct 2, 2026 | 78,000.00 | 79,800.00 | 77,100.00 | 79,800.00 | 79,800.00 | 2.44% | 84,494 |
| Oct 1, 2026 | 78,300.00 | 78,700.00 | 77,000.00 | 77,900.00 | 77,900.00 | 0.39% | 41,716 |
| Sep 30, 2026 | 78,400.00 | 79,700.00 | 77,500.00 | 77,600.00 | 77,600.00 | -0.39% | 57,018 |
| Sep 29, 2026 | 78,300.00 | 78,300.00 | 76,700.00 | 77,900.00 | 77,900.00 | - | 56,104 |
| Sep 28, 2026 | 77,400.00 | 79,300.00 | 76,200.00 | 77,900.00 | 77,900.00 | 1.56% | 59,006 |
| Sep 23, 2026 | 79,900.00 | 80,900.00 | 76,600.00 | 76,700.00 | 76,700.00 | -2.91% | 95,169 |
| Sep 22, 2026 | 78,600.00 | 79,900.00 | 77,400.00 | 79,000.00 | 79,000.00 | 1.28% | 64,901 |
| Sep 21, 2026 | 80,000.00 | 80,300.00 | 77,900.00 | 78,000.00 | 78,000.00 | -1.64% | 59,508 |
| Sep 18, 2026 | 79,100.00 | 80,100.00 | 78,400.00 | 79,300.00 | 79,300.00 | 1.54% | 97,977 |
| Sep 17, 2026 | 77,000.00 | 78,900.00 | 77,000.00 | 78,100.00 | 78,100.00 | 1.69% | 109,865 |
| Sep 16, 2026 | 76,600.00 | 77,000.00 | 75,800.00 | 76,800.00 | 76,800.00 | 0.92% | 62,106 |
| 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% | 124,768 |
| 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 |