POSBANK Co., Ltd. 105760
KRX · South Korea · Electronic Technology
KRW 5,230.00+180.00 (+3.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,050.00 | +1.00% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,985.00 | 13.58K |
| 2026-09-30 | KRW 5,000.00 | -0.40% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,960.00 | 5.83K |
| 2026-09-29 | KRW 5,020.00 | -0.40% | KRW 4,975.00 | KRW 5,030.00 | KRW 4,965.00 | 5.55K |
| 2026-09-28 | KRW 5,040.00 | +0.60% | KRW 5,090.00 | KRW 5,090.00 | KRW 5,000.00 | 5.57K |
| 2026-09-23 | KRW 5,010.00 | -0.99% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,975.00 | 7.20K |
| 2026-09-22 | KRW 5,060.00 | +1.00% | KRW 5,010.00 | KRW 5,090.00 | KRW 4,930.00 | 16.75K |
| 2026-09-21 | KRW 5,010.00 | -1.38% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,910.00 | 19.80K |
| 2026-09-18 | KRW 5,080.00 | +0.59% | KRW 5,050.00 | KRW 5,090.00 | KRW 4,990.00 | 13.67K |
| 2026-09-17 | KRW 5,050.00 | +1.71% | KRW 5,050.00 | KRW 5,060.00 | KRW 4,935.00 | 12.55K |
| 2026-09-16 | KRW 4,965.00 | -0.20% | KRW 4,890.00 | KRW 4,975.00 | KRW 4,880.00 | 16.11K |
| 2026-09-15 | KRW 4,975.00 | -2.45% | KRW 5,100.00 | KRW 5,110.00 | KRW 4,930.00 | 20.00K |
| 2026-09-14 | KRW 5,100.00 | +1.59% | KRW 4,935.00 | KRW 5,280.00 | KRW 4,835.00 | 60.99K |
| 2026-09-11 | KRW 5,020.00 | -0.59% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,975.00 | 6.18K |
| 2026-09-10 | KRW 5,050.00 | -0.79% | KRW 5,100.00 | KRW 5,100.00 | KRW 5,000.00 | 8.87K |
| 2026-09-09 | KRW 5,090.00 | +1.90% | KRW 4,995.00 | KRW 5,090.00 | KRW 4,945.00 | 10.88K |
| 2026-09-08 | KRW 4,995.00 | -2.06% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,800.00 | 63.76K |
| 2026-09-07 | KRW 5,100.00 | -1.54% | KRW 5,150.00 | KRW 5,200.00 | KRW 5,050.00 | 22.37K |
| 2026-09-04 | KRW 5,180.00 | +0.78% | KRW 5,050.00 | KRW 5,200.00 | KRW 5,050.00 | 18.76K |
| 2026-09-03 | KRW 5,140.00 | -1.15% | KRW 5,170.00 | KRW 5,200.00 | KRW 5,040.00 | 40.82K |
| 2026-09-02 | KRW 5,200.00 | -2.26% | KRW 5,260.00 | KRW 5,370.00 | KRW 5,070.00 | 43.43K |
| 2026-09-01 | KRW 5,320.00 | -0.75% | KRW 5,320.00 | KRW 5,400.00 | KRW 5,300.00 | 28.38K |
| 2026-08-31 | KRW 5,360.00 | +1.13% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,225.00 | 46.37K |
| 2026-08-28 | KRW 5,300.00 | +4.74% | KRW 5,060.00 | KRW 5,360.00 | KRW 4,990.00 | 75.46K |
| 2026-08-27 | KRW 5,060.00 | +0.80% | KRW 5,040.00 | KRW 5,080.00 | KRW 4,970.00 | 45.91K |
| 2026-08-26 | KRW 5,020.00 | +2.76% | KRW 4,885.00 | KRW 5,030.00 | KRW 4,855.00 | 56.00K |
| 2026-08-25 | KRW 4,885.00 | -0.41% | KRW 4,905.00 | KRW 4,905.00 | KRW 4,790.00 | 33.29K |
| 2026-08-24 | KRW 4,905.00 | +1.76% | KRW 4,820.00 | KRW 5,050.00 | KRW 4,815.00 | 45.69K |
| 2026-08-21 | KRW 4,820.00 | -0.82% | KRW 4,825.00 | KRW 4,865.00 | KRW 4,735.00 | 45.99K |
| 2026-08-20 | KRW 4,860.00 | +0.21% | KRW 4,890.00 | KRW 4,895.00 | KRW 4,810.00 | 22.25K |
| 2026-08-19 | KRW 4,850.00 | -0.21% | KRW 4,860.00 | KRW 4,910.00 | KRW 4,750.00 | 50.64K |
| 2026-08-18 | KRW 4,860.00 | +2.10% | KRW 4,760.00 | KRW 4,995.00 | KRW 4,735.00 | 115.98K |
| 2026-08-14 | KRW 4,760.00 | -0.52% | KRW 4,745.00 | KRW 4,785.00 | KRW 4,695.00 | 56.78K |
| 2026-08-13 | KRW 4,785.00 | +0.63% | KRW 4,720.00 | KRW 4,805.00 | KRW 4,645.00 | 60.01K |
| 2026-08-12 | KRW 4,755.00 | -1.25% | KRW 4,760.00 | KRW 4,850.00 | KRW 4,680.00 | 66.73K |
| 2026-08-11 | KRW 4,815.00 | +4.11% | KRW 4,695.00 | KRW 4,970.00 | KRW 4,675.00 | 155.82K |
| 2026-08-10 | KRW 4,625.00 | +16.35% | KRW 3,990.00 | KRW 4,835.00 | KRW 3,990.00 | 593.09K |
| 2026-08-07 | KRW 3,975.00 | +1.02% | KRW 3,905.00 | KRW 4,070.00 | KRW 3,905.00 | 33.31K |
| 2026-08-06 | KRW 3,935.00 | +1.55% | KRW 3,845.00 | KRW 3,990.00 | KRW 3,760.00 | 30.83K |
| 2026-08-05 | KRW 3,875.00 | +4.17% | KRW 3,720.00 | KRW 3,875.00 | KRW 3,720.00 | 23.68K |
| 2026-08-04 | KRW 3,720.00 | +2.20% | KRW 3,530.00 | KRW 3,730.00 | KRW 3,530.00 | 25.36K |
| 2026-08-03 | KRW 3,640.00 | +3.70% | KRW 3,560.00 | KRW 3,725.00 | KRW 3,500.00 | 30.75K |
| 2026-07-31 | KRW 3,510.00 | +4.62% | KRW 3,390.00 | KRW 3,545.00 | KRW 3,390.00 | 34.87K |
| 2026-07-30 | KRW 3,355.00 | -1.47% | KRW 3,405.00 | KRW 3,495.00 | KRW 3,330.00 | 33.53K |
| 2026-07-29 | KRW 3,405.00 | -6.33% | KRW 3,535.00 | KRW 3,645.00 | KRW 3,335.00 | 44.26K |
| 2026-07-28 | KRW 3,635.00 | -3.45% | KRW 3,680.00 | KRW 3,715.00 | KRW 3,560.00 | 18.71K |
| 2026-07-27 | KRW 3,765.00 | +2.03% | KRW 3,710.00 | KRW 3,780.00 | KRW 3,685.00 | 23.19K |
| 2026-07-24 | KRW 3,690.00 | +1.93% | KRW 3,595.00 | KRW 3,745.00 | KRW 3,540.00 | 17.38K |
| 2026-07-23 | KRW 3,620.00 | +2.40% | KRW 3,550.00 | KRW 3,620.00 | KRW 3,540.00 | 19.50K |
| 2026-07-22 | KRW 3,535.00 | +2.91% | KRW 3,505.00 | KRW 3,550.00 | KRW 3,440.00 | 10.76K |
| 2026-07-21 | KRW 3,435.00 | -0.29% | KRW 3,280.00 | KRW 3,480.00 | KRW 3,280.00 | 12.38K |
| 2026-07-20 | KRW 3,445.00 | -4.04% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,415.00 | 12.13K |
| 2026-07-16 | KRW 3,590.00 | -0.28% | KRW 3,600.00 | KRW 3,630.00 | KRW 3,505.00 | 7.70K |
| 2026-07-15 | KRW 3,600.00 | +2.71% | KRW 3,525.00 | KRW 3,610.00 | KRW 3,505.00 | 7.50K |
| 2026-07-14 | KRW 3,505.00 | -2.23% | KRW 3,505.00 | KRW 3,590.00 | KRW 3,350.00 | 67.37K |
| 2026-07-13 | KRW 3,585.00 | -0.28% | KRW 3,595.00 | KRW 3,650.00 | KRW 3,520.00 | 32.02K |
| 2026-07-10 | KRW 3,595.00 | +1.41% | KRW 3,460.00 | KRW 3,650.00 | KRW 3,460.00 | 29.93K |
| 2026-07-09 | KRW 3,545.00 | +0.57% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,410.00 | 6.80K |
| 2026-07-08 | KRW 3,525.00 | -2.89% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,450.00 | 16.73K |
| 2026-07-07 | KRW 3,630.00 | +0.83% | KRW 3,630.00 | KRW 3,645.00 | KRW 3,510.00 | 23.88K |
| 2026-07-06 | KRW 3,600.00 | -0.41% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,440.00 | 11.57K |
| 2026-07-03 | KRW 3,615.00 | +1.40% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,440.00 | 10.37K |
| 2026-07-02 | KRW 3,565.00 | -2.46% | KRW 3,625.00 | KRW 3,655.00 | KRW 3,520.00 | 13.48K |
| 2026-07-01 | KRW 3,655.00 | 0.00% | KRW 3,655.00 | KRW 3,725.00 | KRW 3,580.00 | 27.73K |
| 2026-06-30 | KRW 3,655.00 | +0.27% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,540.00 | 21.77K |
| 2026-06-29 | KRW 3,645.00 | +8.16% | KRW 3,345.00 | KRW 3,670.00 | KRW 3,340.00 | 38.03K |
| 2026-06-26 | KRW 3,370.00 | -3.02% | KRW 3,475.00 | KRW 3,530.00 | KRW 3,230.00 | 42.57K |
| 2026-06-25 | KRW 3,475.00 | -1.56% | KRW 3,525.00 | KRW 3,650.00 | KRW 3,420.00 | 38.89K |
| 2026-06-24 | KRW 3,530.00 | -3.55% | KRW 3,655.00 | KRW 3,700.00 | KRW 3,500.00 | 49.20K |
| 2026-06-23 | KRW 3,660.00 | -8.61% | KRW 3,940.00 | KRW 4,005.00 | KRW 3,615.00 | 92.46K |
| 2026-06-22 | KRW 4,005.00 | -2.20% | KRW 3,980.00 | KRW 4,180.00 | KRW 3,955.00 | 27.74K |
| 2026-06-19 | KRW 4,095.00 | -0.12% | KRW 4,055.00 | KRW 4,185.00 | KRW 3,915.00 | 47.53K |
| 2026-06-18 | KRW 4,100.00 | -4.21% | KRW 4,265.00 | KRW 4,280.00 | KRW 4,100.00 | 23.01K |
| 2026-06-17 | KRW 4,280.00 | +0.47% | KRW 4,270.00 | KRW 4,370.00 | KRW 4,200.00 | 70.81K |
| 2026-06-16 | KRW 4,260.00 | -0.47% | KRW 4,280.00 | KRW 4,390.00 | KRW 4,225.00 | 17.33K |
| 2026-06-15 | KRW 4,280.00 | -0.47% | KRW 4,290.00 | KRW 4,385.00 | KRW 4,215.00 | 33.58K |
| 2026-06-12 | KRW 4,300.00 | +6.17% | KRW 4,095.00 | KRW 4,380.00 | KRW 4,095.00 | 45.64K |
| 2026-06-11 | KRW 4,050.00 | +1.00% | KRW 4,010.00 | KRW 4,080.00 | KRW 3,910.00 | 39.95K |
| 2026-06-10 | KRW 4,010.00 | -4.07% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,910.00 | 175 |
| 2026-06-09 | KRW 4,180.00 | +3.59% | KRW 4,035.00 | KRW 4,235.00 | KRW 4,035.00 | 37.29K |
| 2026-06-08 | KRW 4,035.00 | -8.30% | KRW 4,225.00 | KRW 4,320.00 | KRW 4,015.00 | 105.31K |
| 2026-06-05 | KRW 4,400.00 | -2.87% | KRW 4,515.00 | KRW 4,515.00 | KRW 4,320.00 | 55.11K |
| 2026-06-04 | KRW 4,530.00 | -1.84% | KRW 4,615.00 | KRW 4,885.00 | KRW 4,515.00 | 49.93K |
| 2026-06-02 | KRW 4,615.00 | -3.45% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,495.00 | 81.89K |
| 2026-06-01 | KRW 4,780.00 | -4.40% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,725.00 | 127.90K |
| 2026-05-29 | KRW 5,000.00 | -3.85% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,870.00 | 86.06K |
| 2026-05-28 | KRW 5,200.00 | -0.38% | KRW 5,190.00 | KRW 5,250.00 | KRW 4,965.00 | 66.81K |
| 2026-05-27 | KRW 5,220.00 | -3.87% | KRW 5,410.00 | KRW 5,420.00 | KRW 5,070.00 | 119.75K |
| 2026-05-26 | KRW 5,430.00 | -2.16% | KRW 5,600.00 | KRW 5,670.00 | KRW 5,350.00 | 80.38K |
| 2026-05-22 | KRW 5,550.00 | +3.35% | KRW 5,370.00 | KRW 5,630.00 | KRW 5,320.00 | 102.07K |
| 2026-05-21 | KRW 5,370.00 | -1.65% | KRW 5,560.00 | KRW 5,630.00 | KRW 5,300.00 | 57.78K |