Poongsan Holdings Corp. 005810
KRX · South Korea · Producer Manufacturing
KRW 36,800.00-150.00 (-0.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 36,800.00 | -0.41% | KRW 37,750.00 | KRW 37,750.00 | KRW 36,250.00 | 8.55K |
| 2026-10-01 | KRW 36,950.00 | +0.96% | KRW 36,650.00 | KRW 37,200.00 | KRW 36,500.00 | 6.43K |
| 2026-09-30 | KRW 36,600.00 | -0.14% | KRW 37,850.00 | KRW 37,850.00 | KRW 36,600.00 | 7.02K |
| 2026-09-29 | KRW 36,650.00 | -1.08% | KRW 37,100.00 | KRW 37,100.00 | KRW 36,350.00 | 11.84K |
| 2026-09-28 | KRW 37,050.00 | +0.82% | KRW 36,700.00 | KRW 37,450.00 | KRW 36,350.00 | 11.22K |
| 2026-09-23 | KRW 36,750.00 | -2.00% | KRW 37,700.00 | KRW 37,800.00 | KRW 36,750.00 | 12.43K |
| 2026-09-22 | KRW 37,500.00 | +0.40% | KRW 37,550.00 | KRW 37,650.00 | KRW 37,000.00 | 10.81K |
| 2026-09-21 | KRW 37,350.00 | -0.80% | KRW 37,700.00 | KRW 37,950.00 | KRW 37,200.00 | 7.59K |
| 2026-09-18 | KRW 37,650.00 | +1.35% | KRW 37,600.00 | KRW 37,800.00 | KRW 37,350.00 | 6.13K |
| 2026-09-17 | KRW 37,150.00 | +0.13% | KRW 37,050.00 | KRW 37,850.00 | KRW 37,050.00 | 5.97K |
| 2026-09-16 | KRW 37,100.00 | +0.41% | KRW 37,700.00 | KRW 37,700.00 | KRW 37,050.00 | 6.76K |
| 2026-09-15 | KRW 36,950.00 | -1.34% | KRW 37,800.00 | KRW 37,800.00 | KRW 36,950.00 | 10.86K |
| 2026-09-14 | KRW 37,450.00 | +0.81% | KRW 36,650.00 | KRW 37,800.00 | KRW 36,650.00 | 10.50K |
| 2026-09-11 | KRW 37,150.00 | -1.72% | KRW 37,800.00 | KRW 37,800.00 | KRW 37,050.00 | 8.11K |
| 2026-09-10 | KRW 37,800.00 | +1.07% | KRW 37,400.00 | KRW 38,200.00 | KRW 36,550.00 | 27.33K |
| 2026-09-09 | KRW 37,400.00 | +0.54% | KRW 37,250.00 | KRW 37,800.00 | KRW 37,150.00 | 13.05K |
| 2026-09-08 | KRW 37,200.00 | -1.33% | KRW 37,900.00 | KRW 38,300.00 | KRW 37,200.00 | 11.30K |
| 2026-09-07 | KRW 37,700.00 | +1.62% | KRW 37,900.00 | KRW 37,900.00 | KRW 37,300.00 | 13.49K |
| 2026-09-04 | KRW 37,100.00 | -0.54% | KRW 37,500.00 | KRW 37,900.00 | KRW 37,100.00 | 8.42K |
| 2026-09-03 | KRW 37,300.00 | +0.95% | KRW 37,400.00 | KRW 37,500.00 | KRW 36,550.00 | 14.26K |
| 2026-09-02 | KRW 36,950.00 | -2.89% | KRW 37,800.00 | KRW 37,800.00 | KRW 36,850.00 | 24.45K |
| 2026-09-01 | KRW 38,050.00 | +0.79% | KRW 37,750.00 | KRW 38,050.00 | KRW 37,550.00 | 11.07K |
| 2026-08-31 | KRW 37,750.00 | -2.45% | KRW 38,700.00 | KRW 38,700.00 | KRW 37,650.00 | 18.08K |
| 2026-08-28 | KRW 38,700.00 | +0.39% | KRW 38,700.00 | KRW 38,900.00 | KRW 38,050.00 | 21.26K |
| 2026-08-27 | KRW 38,550.00 | +0.52% | KRW 38,350.00 | KRW 38,750.00 | KRW 38,200.00 | 18.27K |
| 2026-08-26 | KRW 38,350.00 | -1.29% | KRW 39,000.00 | KRW 39,000.00 | KRW 37,750.00 | 20.77K |
| 2026-08-25 | KRW 38,850.00 | +2.64% | KRW 37,450.00 | KRW 38,900.00 | KRW 37,450.00 | 46.25K |
| 2026-08-24 | KRW 37,850.00 | +2.57% | KRW 37,100.00 | KRW 38,100.00 | KRW 36,650.00 | 28.06K |
| 2026-08-21 | KRW 36,900.00 | -0.94% | KRW 37,250.00 | KRW 37,250.00 | KRW 36,050.00 | 25.94K |
| 2026-08-20 | KRW 37,250.00 | +1.64% | KRW 36,700.00 | KRW 37,700.00 | KRW 36,700.00 | 16.52K |
| 2026-08-19 | KRW 36,650.00 | -2.53% | KRW 37,000.00 | KRW 37,550.00 | KRW 36,600.00 | 14.91K |
| 2026-08-18 | KRW 37,600.00 | -4.69% | KRW 38,900.00 | KRW 38,900.00 | KRW 37,150.00 | 33.46K |
| 2026-08-14 | KRW 39,450.00 | +4.09% | KRW 37,900.00 | KRW 39,450.00 | KRW 37,400.00 | 50.54K |
| 2026-08-13 | KRW 37,900.00 | +0.26% | KRW 38,100.00 | KRW 38,100.00 | KRW 37,300.00 | 20.12K |
| 2026-08-12 | KRW 37,800.00 | -0.26% | KRW 38,150.00 | KRW 38,150.00 | KRW 37,400.00 | 16.44K |
| 2026-08-11 | KRW 37,900.00 | -0.26% | KRW 37,600.00 | KRW 38,200.00 | KRW 37,500.00 | 21.57K |
| 2026-08-10 | KRW 38,000.00 | +2.01% | KRW 37,400.00 | KRW 38,200.00 | KRW 37,400.00 | 27.68K |
| 2026-08-07 | KRW 37,250.00 | -0.40% | KRW 37,350.00 | KRW 37,850.00 | KRW 36,950.00 | 28.40K |
| 2026-08-06 | KRW 37,400.00 | +2.05% | KRW 36,700.00 | KRW 37,750.00 | KRW 36,500.00 | 44.45K |
| 2026-08-05 | KRW 36,650.00 | +3.39% | KRW 35,600.00 | KRW 37,550.00 | KRW 35,600.00 | 38.91K |
| 2026-08-04 | KRW 35,450.00 | +2.46% | KRW 34,400.00 | KRW 35,550.00 | KRW 34,400.00 | 20.39K |
| 2026-08-03 | KRW 34,600.00 | -3.49% | KRW 35,450.00 | KRW 35,800.00 | KRW 34,450.00 | 34.50K |
| 2026-07-31 | KRW 35,850.00 | +7.50% | KRW 33,500.00 | KRW 36,450.00 | KRW 33,400.00 | 66.86K |
| 2026-07-30 | KRW 33,350.00 | +5.21% | KRW 29,450.00 | KRW 34,200.00 | KRW 29,450.00 | 44.85K |
| 2026-07-29 | KRW 31,700.00 | -4.80% | KRW 33,800.00 | KRW 33,800.00 | KRW 31,000.00 | 48.41K |
| 2026-07-28 | KRW 33,300.00 | -3.76% | KRW 33,600.00 | KRW 35,600.00 | KRW 33,100.00 | 24.45K |
| 2026-07-27 | KRW 34,600.00 | 0.00% | KRW 34,900.00 | KRW 35,000.00 | KRW 34,050.00 | 27.05K |
| 2026-07-24 | KRW 34,600.00 | -0.43% | KRW 33,700.00 | KRW 35,850.00 | KRW 33,700.00 | 30.79K |
| 2026-07-23 | KRW 34,750.00 | +4.67% | KRW 33,500.00 | KRW 34,750.00 | KRW 33,200.00 | 25.42K |
| 2026-07-22 | KRW 33,200.00 | 0.00% | KRW 33,500.00 | KRW 33,900.00 | KRW 33,150.00 | 22.96K |
| 2026-07-21 | KRW 33,200.00 | +1.53% | KRW 32,300.00 | KRW 33,800.00 | KRW 32,300.00 | 38.40K |
| 2026-07-20 | KRW 32,700.00 | -2.39% | KRW 32,900.00 | KRW 33,400.00 | KRW 32,650.00 | 30.56K |
| 2026-07-16 | KRW 33,500.00 | -0.30% | KRW 33,200.00 | KRW 33,900.00 | KRW 33,200.00 | 21.57K |
| 2026-07-15 | KRW 33,600.00 | +1.97% | KRW 33,250.00 | KRW 34,300.00 | KRW 33,250.00 | 21.09K |
| 2026-07-14 | KRW 32,950.00 | -1.05% | KRW 33,350.00 | KRW 33,450.00 | KRW 32,550.00 | 25.63K |
| 2026-07-13 | KRW 33,300.00 | -2.92% | KRW 34,300.00 | KRW 35,200.00 | KRW 33,150.00 | 31.31K |
| 2026-07-10 | KRW 34,300.00 | +3.31% | KRW 33,300.00 | KRW 34,750.00 | KRW 33,300.00 | 29.09K |
| 2026-07-09 | KRW 33,200.00 | -2.64% | KRW 33,550.00 | KRW 34,450.00 | KRW 32,800.00 | 40.67K |
| 2026-07-08 | KRW 34,100.00 | -2.29% | KRW 34,200.00 | KRW 35,200.00 | KRW 33,900.00 | 34.03K |
| 2026-07-07 | KRW 34,900.00 | -0.85% | KRW 34,950.00 | KRW 35,650.00 | KRW 34,000.00 | 25.36K |
| 2026-07-06 | KRW 35,200.00 | +2.18% | KRW 34,600.00 | KRW 36,000.00 | KRW 34,450.00 | 26.81K |
| 2026-07-03 | KRW 34,450.00 | +0.29% | KRW 34,300.00 | KRW 34,950.00 | KRW 33,450.00 | 37.34K |
| 2026-07-02 | KRW 34,350.00 | -2.97% | KRW 35,050.00 | KRW 35,400.00 | KRW 34,150.00 | 35.99K |
| 2026-07-01 | KRW 35,400.00 | +2.76% | KRW 34,900.00 | KRW 36,200.00 | KRW 34,550.00 | 28.04K |
| 2026-06-30 | KRW 34,450.00 | -1.43% | KRW 34,150.00 | KRW 35,200.00 | KRW 34,150.00 | 22.74K |
| 2026-06-29 | KRW 34,950.00 | +1.30% | KRW 33,450.00 | KRW 35,300.00 | KRW 33,450.00 | 27.31K |
| 2026-06-26 | KRW 34,500.00 | -0.86% | KRW 34,800.00 | KRW 34,950.00 | KRW 33,200.00 | 38.93K |
| 2026-06-25 | KRW 34,800.00 | -1.56% | KRW 35,350.00 | KRW 36,000.00 | KRW 34,700.00 | 24.60K |
| 2026-06-24 | KRW 35,350.00 | +1.58% | KRW 34,150.00 | KRW 36,300.00 | KRW 34,150.00 | 34.33K |
| 2026-06-23 | KRW 34,800.00 | -3.47% | KRW 35,650.00 | KRW 36,350.00 | KRW 34,800.00 | 44.23K |
| 2026-06-22 | KRW 36,050.00 | -2.04% | KRW 35,850.00 | KRW 36,900.00 | KRW 35,700.00 | 26.00K |
| 2026-06-19 | KRW 36,800.00 | -3.03% | KRW 38,500.00 | KRW 38,500.00 | KRW 36,200.00 | 26.88K |
| 2026-06-18 | KRW 37,950.00 | -2.82% | KRW 39,150.00 | KRW 39,350.00 | KRW 37,950.00 | 18.99K |
| 2026-06-17 | KRW 39,050.00 | -0.38% | KRW 39,100.00 | KRW 39,550.00 | KRW 38,500.00 | 19.00K |
| 2026-06-16 | KRW 39,200.00 | -0.25% | KRW 40,100.00 | KRW 40,600.00 | KRW 39,200.00 | 47.43K |
| 2026-06-15 | KRW 39,300.00 | +5.36% | KRW 37,800.00 | KRW 40,150.00 | KRW 37,550.00 | 90.57K |
| 2026-06-12 | KRW 37,300.00 | +4.92% | KRW 36,000.00 | KRW 37,500.00 | KRW 35,950.00 | 32.36K |
| 2026-06-11 | KRW 35,550.00 | -0.28% | KRW 35,250.00 | KRW 36,100.00 | KRW 34,750.00 | 29.34K |
| 2026-06-10 | KRW 35,650.00 | -0.42% | KRW 35,900.00 | KRW 36,350.00 | KRW 34,900.00 | 1 |
| 2026-06-09 | KRW 35,800.00 | +1.70% | KRW 34,600.00 | KRW 36,650.00 | KRW 34,600.00 | 36.67K |
| 2026-06-08 | KRW 35,200.00 | -5.25% | KRW 34,000.00 | KRW 36,850.00 | KRW 34,000.00 | 48.71K |
| 2026-06-05 | KRW 37,150.00 | -2.88% | KRW 37,700.00 | KRW 37,950.00 | KRW 36,600.00 | 43.12K |
| 2026-06-04 | KRW 38,250.00 | -1.16% | KRW 38,250.00 | KRW 39,250.00 | KRW 37,900.00 | 53.33K |
| 2026-06-02 | KRW 38,700.00 | -0.39% | KRW 37,700.00 | KRW 39,050.00 | KRW 37,400.00 | 49.73K |
| 2026-06-01 | KRW 38,850.00 | -0.38% | KRW 38,650.00 | KRW 39,400.00 | KRW 37,600.00 | 52.00K |
| 2026-05-29 | KRW 39,000.00 | -2.99% | KRW 40,150.00 | KRW 40,200.00 | KRW 38,850.00 | 63.88K |
| 2026-05-28 | KRW 40,200.00 | -0.25% | KRW 40,150.00 | KRW 40,350.00 | KRW 39,200.00 | 59.95K |
| 2026-05-27 | KRW 40,300.00 | -4.16% | KRW 42,000.00 | KRW 42,350.00 | KRW 40,000.00 | 46.34K |
| 2026-05-26 | KRW 42,050.00 | +2.06% | KRW 42,100.00 | KRW 42,400.00 | KRW 41,350.00 | 38.17K |
| 2026-05-22 | KRW 41,200.00 | +1.73% | KRW 40,500.00 | KRW 41,450.00 | KRW 40,500.00 | 31.54K |