Poongsan Corporation 103140
KRX · South Korea · Non-Energy Minerals
KRW 77,900.00+300.00 (+0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 77,600.00 | -0.39% | KRW 78,400.00 | KRW 79,700.00 | KRW 77,500.00 | 57.02K |
| 2026-09-29 | KRW 77,900.00 | 0.00% | KRW 78,300.00 | KRW 78,300.00 | KRW 76,700.00 | 56.10K |
| 2026-09-28 | KRW 77,900.00 | +1.56% | KRW 77,400.00 | KRW 79,300.00 | KRW 76,200.00 | 59.01K |
| 2026-09-23 | KRW 76,700.00 | -2.91% | KRW 79,900.00 | KRW 80,900.00 | KRW 76,600.00 | 95.17K |
| 2026-09-22 | KRW 79,000.00 | +1.28% | KRW 78,600.00 | KRW 79,900.00 | KRW 77,400.00 | 64.90K |
| 2026-09-21 | KRW 78,000.00 | -1.64% | KRW 80,000.00 | KRW 80,300.00 | KRW 77,900.00 | 59.51K |
| 2026-09-18 | KRW 79,300.00 | +1.54% | KRW 79,100.00 | KRW 80,100.00 | KRW 78,400.00 | 97.98K |
| 2026-09-17 | KRW 78,100.00 | +1.69% | KRW 77,000.00 | KRW 78,900.00 | KRW 77,000.00 | 109.87K |
| 2026-09-16 | KRW 76,800.00 | +0.92% | KRW 76,600.00 | KRW 77,000.00 | KRW 75,800.00 | 62.11K |
| 2026-09-15 | KRW 76,100.00 | -2.93% | KRW 77,600.00 | KRW 77,600.00 | KRW 75,900.00 | 101.50K |
| 2026-09-14 | KRW 78,400.00 | +1.16% | KRW 77,200.00 | KRW 80,000.00 | KRW 76,300.00 | 124.77K |
| 2026-09-11 | KRW 77,500.00 | -1.65% | KRW 77,000.00 | KRW 78,000.00 | KRW 76,800.00 | 79.53K |
| 2026-09-10 | KRW 78,800.00 | -1.38% | KRW 80,900.00 | KRW 80,900.00 | KRW 76,900.00 | 164.78K |
| 2026-09-09 | KRW 79,900.00 | +1.91% | KRW 80,100.00 | KRW 82,700.00 | KRW 78,400.00 | 198.89K |
| 2026-09-08 | KRW 78,400.00 | +2.48% | KRW 78,400.00 | KRW 81,900.00 | KRW 77,600.00 | 128.81K |
| 2026-09-07 | KRW 76,500.00 | -2.42% | KRW 79,100.00 | KRW 79,400.00 | KRW 76,500.00 | 116.41K |
| 2026-09-04 | KRW 78,400.00 | -0.25% | KRW 78,700.00 | KRW 81,300.00 | KRW 78,300.00 | 95.31K |
| 2026-09-03 | KRW 78,600.00 | +1.81% | KRW 77,900.00 | KRW 79,500.00 | KRW 76,600.00 | 94.91K |
| 2026-09-02 | KRW 77,200.00 | -4.57% | KRW 79,800.00 | KRW 80,000.00 | KRW 77,200.00 | 115.47K |
| 2026-09-01 | KRW 80,900.00 | -1.22% | KRW 82,200.00 | KRW 83,000.00 | KRW 79,900.00 | 115.57K |
| 2026-08-31 | KRW 81,900.00 | -5.21% | KRW 85,700.00 | KRW 85,700.00 | KRW 81,800.00 | 116.98K |
| 2026-08-28 | KRW 86,400.00 | +4.10% | KRW 82,600.00 | KRW 87,400.00 | KRW 81,200.00 | 202.55K |
| 2026-08-27 | KRW 83,000.00 | +0.73% | KRW 83,000.00 | KRW 83,900.00 | KRW 82,000.00 | 100.36K |
| 2026-08-26 | KRW 82,400.00 | -5.94% | KRW 86,800.00 | KRW 87,100.00 | KRW 81,200.00 | 217.59K |
| 2026-08-25 | KRW 87,600.00 | +6.57% | KRW 81,800.00 | KRW 91,000.00 | KRW 81,700.00 | 484.34K |
| 2026-08-24 | KRW 82,200.00 | +5.66% | KRW 78,600.00 | KRW 85,000.00 | KRW 78,600.00 | 133.99K |
| 2026-08-21 | KRW 77,800.00 | -1.52% | KRW 78,100.00 | KRW 78,900.00 | KRW 76,300.00 | 84.52K |
| 2026-08-20 | KRW 79,000.00 | -0.25% | KRW 79,300.00 | KRW 80,500.00 | KRW 78,300.00 | 78.85K |
| 2026-08-19 | KRW 79,200.00 | -1.49% | KRW 80,500.00 | KRW 81,000.00 | KRW 76,300.00 | 107.51K |
| 2026-08-18 | KRW 80,400.00 | -1.95% | KRW 81,800.00 | KRW 82,800.00 | KRW 79,500.00 | 100.15K |
| 2026-08-14 | KRW 82,000.00 | -2.38% | KRW 83,600.00 | KRW 83,700.00 | KRW 80,800.00 | 98.94K |
| 2026-08-13 | KRW 84,000.00 | +2.19% | KRW 82,500.00 | KRW 84,700.00 | KRW 79,800.00 | 171.30K |
| 2026-08-12 | KRW 82,200.00 | -1.56% | KRW 83,200.00 | KRW 83,400.00 | KRW 81,000.00 | 132.16K |
| 2026-08-11 | KRW 83,500.00 | -3.58% | KRW 85,600.00 | KRW 86,400.00 | KRW 83,100.00 | 129.65K |
| 2026-08-10 | KRW 86,600.00 | +3.59% | KRW 84,500.00 | KRW 87,500.00 | KRW 84,500.00 | 170.77K |
| 2026-08-07 | KRW 83,600.00 | -0.24% | KRW 83,900.00 | KRW 86,200.00 | KRW 82,200.00 | 167.07K |
| 2026-08-06 | KRW 83,800.00 | +3.84% | KRW 81,700.00 | KRW 86,200.00 | KRW 81,200.00 | 331.68K |
| 2026-08-05 | KRW 80,700.00 | +14.47% | KRW 71,500.00 | KRW 82,200.00 | KRW 71,500.00 | 417.61K |
| 2026-08-04 | KRW 70,500.00 | +3.83% | KRW 67,400.00 | KRW 70,800.00 | KRW 67,300.00 | 122.39K |
| 2026-08-03 | KRW 67,900.00 | -4.63% | KRW 70,000.00 | KRW 70,700.00 | KRW 67,000.00 | 177.54K |
| 2026-07-31 | KRW 71,200.00 | +18.86% | KRW 61,200.00 | KRW 72,100.00 | KRW 60,400.00 | 284.57K |
| 2026-07-30 | KRW 59,900.00 | +3.81% | KRW 57,200.00 | KRW 62,900.00 | KRW 57,200.00 | 196.49K |
| 2026-07-29 | KRW 57,700.00 | -3.99% | KRW 60,500.00 | KRW 61,900.00 | KRW 55,200.00 | 166.10K |
| 2026-07-28 | KRW 60,100.00 | -6.09% | KRW 62,000.00 | KRW 63,400.00 | KRW 59,500.00 | 119.38K |
| 2026-07-27 | KRW 64,000.00 | -6.30% | KRW 67,900.00 | KRW 67,900.00 | KRW 62,200.00 | 123.06K |
| 2026-07-24 | KRW 68,300.00 | +4.75% | KRW 65,900.00 | KRW 70,300.00 | KRW 65,700.00 | 241.99K |
| 2026-07-23 | KRW 65,200.00 | +6.19% | KRW 61,500.00 | KRW 65,500.00 | KRW 61,400.00 | 84.19K |
| 2026-07-22 | KRW 61,400.00 | +2.68% | KRW 60,500.00 | KRW 62,700.00 | KRW 60,500.00 | 75.43K |
| 2026-07-21 | KRW 59,800.00 | -0.33% | KRW 59,000.00 | KRW 60,900.00 | KRW 58,900.00 | 92.32K |
| 2026-07-20 | KRW 60,000.00 | -3.38% | KRW 61,400.00 | KRW 61,700.00 | KRW 59,500.00 | 77.42K |
| 2026-07-16 | KRW 62,100.00 | -0.48% | KRW 62,500.00 | KRW 63,200.00 | KRW 60,500.00 | 61.48K |
| 2026-07-15 | KRW 62,400.00 | +2.80% | KRW 62,000.00 | KRW 64,300.00 | KRW 61,900.00 | 71.10K |
| 2026-07-14 | KRW 60,700.00 | -3.34% | KRW 62,600.00 | KRW 62,800.00 | KRW 60,100.00 | 101.88K |
| 2026-07-13 | KRW 62,800.00 | -3.53% | KRW 65,200.00 | KRW 67,400.00 | KRW 61,800.00 | 111.41K |
| 2026-07-10 | KRW 65,100.00 | +5.85% | KRW 61,200.00 | KRW 66,500.00 | KRW 61,200.00 | 147.79K |
| 2026-07-09 | KRW 61,500.00 | -1.60% | KRW 61,200.00 | KRW 63,400.00 | KRW 60,000.00 | 114.14K |
| 2026-07-08 | KRW 62,500.00 | -5.16% | KRW 64,100.00 | KRW 65,700.00 | KRW 61,500.00 | 98.14K |
| 2026-07-07 | KRW 65,900.00 | -4.22% | KRW 67,000.00 | KRW 67,700.00 | KRW 64,100.00 | 96.56K |
| 2026-07-06 | KRW 68,800.00 | +2.99% | KRW 67,300.00 | KRW 69,200.00 | KRW 66,600.00 | 121.66K |
| 2026-07-03 | KRW 66,800.00 | +1.83% | KRW 65,900.00 | KRW 67,000.00 | KRW 63,600.00 | 80.28K |
| 2026-07-02 | KRW 65,600.00 | -0.76% | KRW 65,200.00 | KRW 67,200.00 | KRW 63,300.00 | 98.62K |
| 2026-07-01 | KRW 66,100.00 | +2.64% | KRW 65,000.00 | KRW 67,200.00 | KRW 64,000.00 | 110.67K |
| 2026-06-30 | KRW 64,400.00 | -5.01% | KRW 67,300.00 | KRW 67,900.00 | KRW 64,400.00 | 87.86K |
| 2026-06-29 | KRW 67,800.00 | +7.28% | KRW 61,600.00 | KRW 67,900.00 | KRW 61,600.00 | 120.29K |
| 2026-06-26 | KRW 63,200.00 | -4.39% | KRW 67,400.00 | KRW 67,400.00 | KRW 61,400.00 | 143.21K |
| 2026-06-25 | KRW 66,100.00 | -3.64% | KRW 68,000.00 | KRW 70,200.00 | KRW 66,100.00 | 93.62K |
| 2026-06-24 | KRW 68,600.00 | +4.10% | KRW 65,000.00 | KRW 69,700.00 | KRW 64,500.00 | 136.82K |
| 2026-06-23 | KRW 65,900.00 | -4.49% | KRW 68,500.00 | KRW 70,500.00 | KRW 65,500.00 | 119.67K |
| 2026-06-22 | KRW 69,000.00 | -2.82% | KRW 70,300.00 | KRW 71,900.00 | KRW 69,000.00 | 85.83K |
| 2026-06-19 | KRW 71,000.00 | -2.74% | KRW 71,900.00 | KRW 72,800.00 | KRW 69,500.00 | 113.39K |
| 2026-06-18 | KRW 73,000.00 | -4.07% | KRW 76,500.00 | KRW 76,600.00 | KRW 72,500.00 | 85.24K |
| 2026-06-17 | KRW 76,100.00 | -2.56% | KRW 78,100.00 | KRW 78,700.00 | KRW 75,200.00 | 101.54K |
| 2026-06-16 | KRW 78,100.00 | +3.44% | KRW 77,600.00 | KRW 83,100.00 | KRW 77,200.00 | 253.38K |
| 2026-06-15 | KRW 75,500.00 | +2.17% | KRW 75,300.00 | KRW 76,300.00 | KRW 73,900.00 | 132.98K |
| 2026-06-12 | KRW 73,900.00 | +5.72% | KRW 71,100.00 | KRW 76,000.00 | KRW 70,100.00 | 315.72K |
| 2026-06-11 | KRW 69,900.00 | -0.29% | KRW 69,000.00 | KRW 70,500.00 | KRW 67,400.00 | 198.80K |
| 2026-06-10 | KRW 70,100.00 | +1.45% | KRW 70,300.00 | KRW 71,700.00 | KRW 67,900.00 | 400 |
| 2026-06-09 | KRW 69,100.00 | +1.92% | KRW 67,100.00 | KRW 70,900.00 | KRW 67,100.00 | 164.60K |
| 2026-06-08 | KRW 67,800.00 | -6.22% | KRW 67,000.00 | KRW 69,300.00 | KRW 66,400.00 | 166.29K |
| 2026-06-05 | KRW 72,300.00 | -2.30% | KRW 72,300.00 | KRW 74,000.00 | KRW 70,800.00 | 102.32K |
| 2026-06-04 | KRW 74,000.00 | -0.80% | KRW 72,700.00 | KRW 75,700.00 | KRW 72,700.00 | 121.01K |
| 2026-06-02 | KRW 74,600.00 | -3.74% | KRW 75,700.00 | KRW 76,300.00 | KRW 73,900.00 | 218.31K |
| 2026-06-01 | KRW 77,500.00 | -3.37% | KRW 78,000.00 | KRW 80,800.00 | KRW 75,100.00 | 250.41K |
| 2026-05-29 | KRW 80,200.00 | -2.79% | KRW 82,200.00 | KRW 82,900.00 | KRW 78,800.00 | 190.49K |
| 2026-05-28 | KRW 82,500.00 | -1.55% | KRW 83,400.00 | KRW 84,100.00 | KRW 79,900.00 | 143.92K |
| 2026-05-27 | KRW 83,800.00 | -4.66% | KRW 87,200.00 | KRW 87,300.00 | KRW 83,500.00 | 148.26K |
| 2026-05-26 | KRW 87,900.00 | -0.11% | KRW 89,200.00 | KRW 89,500.00 | KRW 87,100.00 | 130.34K |
| 2026-05-22 | KRW 88,000.00 | +2.92% | KRW 86,000.00 | KRW 88,800.00 | KRW 86,000.00 | 94.54K |
| 2026-05-21 | KRW 85,500.00 | +1.18% | KRW 85,000.00 | KRW 86,400.00 | KRW 85,000.00 | 113.77K |
| 2026-05-20 | KRW 84,500.00 | -2.54% | KRW 86,000.00 | KRW 86,800.00 | KRW 82,100.00 | 143.36K |