Advertisement
Advertisement
U.S. markets open in 8 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Poongsan Holdings Corporation (005810.KS)

KSE - KSE Delayed Price. Currency in KRW
27,600.000.00 (0.00%)
At close: 02:47PM KST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202227,850.0027,850.0027,250.0027,600.0027,600.005,065
Nov 25, 202227,350.0027,600.0027,200.0027,600.0027,600.003,857
Nov 24, 202227,400.0027,700.0027,250.0027,350.0027,350.005,639
Nov 23, 202227,300.0027,500.0027,300.0027,350.0027,350.007,161
Nov 22, 202227,300.0027,350.0027,150.0027,350.0027,350.006,825
Nov 21, 202227,500.0027,500.0026,900.0027,300.0027,300.0013,585
Nov 18, 202227,350.0027,400.0027,100.0027,300.0027,300.002,307
Nov 17, 202227,550.0027,550.0027,150.0027,350.0027,350.006,261
Nov 16, 202227,100.0027,650.0027,100.0027,550.0027,550.006,015
Nov 15, 202227,400.0027,550.0027,150.0027,300.0027,300.0016,304
Nov 14, 202227,250.0027,700.0027,000.0027,400.0027,400.0017,738
Nov 11, 202226,500.0027,100.0026,350.0026,900.0026,900.0024,858
Nov 10, 202225,600.0026,250.0025,600.0026,000.0026,000.006,438
Nov 09, 202225,800.0026,200.0025,750.0026,000.0026,000.009,448
Nov 08, 202225,900.0025,900.0025,700.0025,800.0025,800.003,413
Nov 07, 202225,800.0025,900.0025,500.0025,700.0025,700.009,827
Nov 04, 202225,250.0025,700.0025,250.0025,500.0025,500.009,374
Nov 03, 202225,400.0025,850.0025,150.0025,400.0025,400.009,943
Nov 02, 202225,600.0025,900.0025,450.0025,600.0025,600.009,472
Nov 01, 202225,650.0026,050.0025,600.0025,750.0025,750.003,357
Oct 31, 202225,800.0025,800.0025,200.0025,500.0025,500.007,495
Oct 28, 202225,400.0025,900.0025,400.0025,550.0025,550.0010,342
Oct 27, 202225,400.0025,900.0025,400.0025,650.0025,650.004,109
Oct 26, 202225,500.0026,000.0025,300.0025,550.0025,550.004,201
Oct 25, 202225,900.0026,250.0025,450.0025,500.0025,500.0023,780
Oct 24, 202225,900.0026,250.0025,900.0026,000.0026,000.003,652
Oct 21, 202226,000.0026,000.0025,600.0025,900.0025,900.007,783
Oct 20, 202226,150.0026,200.0025,850.0025,900.0025,900.002,674
Oct 19, 202226,300.0026,400.0025,950.0025,950.0025,950.0020,306
Oct 18, 202226,200.0026,500.0026,000.0026,300.0026,300.003,372
Oct 17, 202225,800.0026,200.0025,650.0026,050.0026,050.009,800
Oct 14, 202226,500.0026,500.0025,800.0026,200.0026,200.006,972
Oct 13, 202226,050.0026,200.0025,600.0025,700.0025,700.003,433
Oct 12, 202226,400.0026,450.0025,500.0026,200.0026,200.003,220
Oct 11, 202226,100.0026,750.0025,700.0026,000.0026,000.009,306
Oct 07, 202226,650.0026,650.0026,100.0026,400.0026,400.004,253
Oct 06, 202226,650.0026,800.0026,150.0026,650.0026,650.0013,289
Oct 05, 202226,850.0026,900.0025,900.0026,650.0026,650.0017,236
Oct 04, 202224,750.0025,950.0024,750.0025,850.0025,850.0024,252
Sep 30, 202224,700.0024,850.0024,050.0024,550.0024,550.0012,587
Sep 29, 202225,200.0025,400.0024,250.0024,700.0024,700.0010,849
Sep 28, 202226,150.0026,200.0024,800.0024,800.0024,800.0014,782
Sep 27, 202226,100.0026,600.0025,800.0026,000.0026,000.0016,265
Sep 26, 202228,250.0028,250.0026,600.0026,600.0026,600.0017,174
Sep 23, 202228,300.0028,650.0028,000.0028,200.0028,200.0011,308
Sep 22, 202227,600.0028,250.0027,350.0028,250.0028,250.0012,156
Sep 21, 202227,300.0027,800.0027,300.0027,650.0027,650.003,357
Sep 20, 202227,200.0027,600.0027,100.0027,600.0027,600.004,921
Sep 19, 202227,900.0027,900.0026,950.0027,100.0027,100.0014,628
Sep 16, 202228,200.0028,300.0027,700.0027,700.0027,700.0013,531
Sep 15, 202228,100.0028,350.0028,100.0028,350.0028,350.004,281
Sep 14, 202228,050.0028,500.0027,600.0028,100.0028,100.0012,100
Sep 13, 202228,450.0028,650.0028,100.0028,600.0028,600.0014,126
Sep 08, 202229,050.0029,100.0027,850.0028,400.0028,400.0050,046
Sep 07, 202229,050.0029,550.0028,900.0029,200.0029,200.0038,383
Sep 06, 202229,050.0029,450.0028,850.0029,050.0029,050.0019,003
Sep 05, 202228,300.0029,900.0028,300.0028,900.0028,900.0048,564
Sep 02, 202228,400.0028,800.0028,100.0028,200.0028,200.0012,357
Sep 01, 202228,900.0029,250.0028,300.0028,400.0028,400.0014,293
Aug 31, 202228,350.0029,050.0028,050.0028,950.0028,950.0018,852
Aug 30, 202228,000.0029,100.0028,000.0028,500.0028,500.0018,352
Aug 29, 202228,000.0028,250.0027,900.0028,050.0028,050.0010,857
Aug 26, 202228,400.0028,700.0028,300.0028,400.0028,400.0012,716
Aug 25, 202227,900.0028,500.0027,900.0028,400.0028,400.0016,854
Aug 24, 202227,650.0027,950.0027,650.0027,900.0027,900.008,407
Aug 23, 202227,450.0027,900.0027,450.0027,700.0027,700.008,192
Aug 22, 202227,600.0028,150.0027,600.0027,850.0027,850.0010,847
Aug 19, 202228,050.0028,050.0027,700.0027,900.0027,900.0012,258
Aug 18, 202227,350.0027,700.0027,100.0027,700.0027,700.0020,993
Aug 17, 202227,700.0028,050.0027,400.0027,500.0027,500.0017,636
Aug 16, 202228,150.0028,400.0027,800.0027,900.0027,900.0016,002
Aug 12, 202228,350.0028,500.0028,100.0028,150.0028,150.007,501
Aug 11, 202227,950.0028,350.0027,900.0028,350.0028,350.0010,842
Aug 10, 202228,100.0028,100.0027,500.0027,950.0027,950.0013,382
Aug 09, 202227,900.0028,100.0027,600.0027,900.0027,900.0012,064
Aug 08, 202227,400.0027,900.0027,200.0027,700.0027,700.0010,230
Aug 05, 202226,750.0027,700.0026,750.0027,400.0027,400.0014,352
Aug 04, 202226,950.0026,950.0026,750.0026,750.0026,750.006,964
Aug 03, 202226,950.0027,000.0026,700.0026,900.0026,900.0010,781
Aug 02, 202227,350.0027,350.0026,100.0027,000.0027,000.0011,855
Aug 01, 202227,450.0027,700.0027,000.0027,300.0027,300.009,948
Jul 29, 202227,100.0027,450.0026,850.0027,450.0027,450.0014,596
Jul 28, 202226,900.0027,100.0026,700.0026,800.0026,800.0014,081
Jul 27, 202226,500.0026,650.0026,400.0026,650.0026,650.005,946
Jul 26, 202226,350.0026,600.0026,300.0026,400.0026,400.007,040
Jul 25, 202226,150.0026,800.0026,150.0026,450.0026,450.0014,508
Jul 22, 202226,500.0026,500.0026,200.0026,200.0026,200.008,709
Jul 21, 202226,550.0026,550.0026,150.0026,500.0026,500.007,874
Jul 20, 202226,750.0027,100.0026,300.0026,550.0026,550.0017,344
Jul 19, 202226,000.0026,650.0025,850.0026,650.0026,650.0012,191
Jul 18, 202226,400.0026,500.0025,800.0026,100.0026,100.0019,589
Jul 15, 202226,900.0027,050.0025,700.0026,000.0026,000.0082,024
Jul 14, 202225,000.0027,350.0024,800.0026,550.0026,550.0097,136
Jul 13, 202224,750.0024,750.0024,150.0024,450.0024,450.009,398
Jul 12, 202225,000.0025,000.0024,350.0024,450.0024,450.0014,794
Jul 11, 202225,000.0025,100.0024,700.0025,000.0025,000.0011,875
Jul 08, 202224,750.0025,150.0024,600.0025,000.0025,000.009,106
Jul 07, 202225,450.0025,450.0024,250.0024,700.0024,700.0026,084
Jul 06, 202225,400.0025,400.0024,600.0024,900.0024,900.0042,543
Jul 05, 202224,900.0025,500.0024,700.0025,400.0025,400.0016,246
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement