Poled Co., Ltd. 487580
KRX · South Korea · Producer Manufacturing
KRW 2,790.00-115.00 (-3.96%)
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 2,790.00 | -3.96% | KRW 2,920.00 | KRW 2,950.00 | KRW 2,710.00 | 713.20K |
| 2026-10-01 | KRW 2,905.00 | -0.68% | KRW 2,925.00 | KRW 2,925.00 | KRW 2,800.00 | 328.65K |
| 2026-09-30 | KRW 2,925.00 | +0.17% | KRW 2,925.00 | KRW 2,955.00 | KRW 2,865.00 | 125.15K |
| 2026-09-29 | KRW 2,920.00 | -3.15% | KRW 2,975.00 | KRW 3,010.00 | KRW 2,910.00 | 134.12K |
| 2026-09-28 | KRW 3,015.00 | +4.15% | KRW 2,915.00 | KRW 3,050.00 | KRW 2,900.00 | 180.09K |
| 2026-09-23 | KRW 2,895.00 | 0.00% | KRW 2,915.00 | KRW 2,950.00 | KRW 2,810.00 | 116.90K |
| 2026-09-22 | KRW 2,895.00 | +0.17% | KRW 2,920.00 | KRW 2,965.00 | KRW 2,880.00 | 137.25K |
| 2026-09-21 | KRW 2,890.00 | -5.09% | KRW 3,085.00 | KRW 3,085.00 | KRW 2,840.00 | 398.85K |
| 2026-09-18 | KRW 3,045.00 | +1.84% | KRW 3,025.00 | KRW 3,080.00 | KRW 3,015.00 | 103.57K |
| 2026-09-17 | KRW 2,990.00 | -1.16% | KRW 3,035.00 | KRW 3,040.00 | KRW 2,985.00 | 165.48K |
| 2026-09-16 | KRW 3,025.00 | -0.17% | KRW 3,020.00 | KRW 3,050.00 | KRW 3,000.00 | 105.69K |
| 2026-09-15 | KRW 3,030.00 | -0.49% | KRW 3,040.00 | KRW 3,100.00 | KRW 3,010.00 | 93.80K |
| 2026-09-14 | KRW 3,045.00 | -1.77% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,015.00 | 92.33K |
| 2026-09-11 | KRW 3,100.00 | -0.64% | KRW 3,080.00 | KRW 3,170.00 | KRW 3,075.00 | 87.76K |
| 2026-09-10 | KRW 3,120.00 | +2.46% | KRW 3,045.00 | KRW 3,140.00 | KRW 3,020.00 | 134.37K |
| 2026-09-09 | KRW 3,045.00 | -0.16% | KRW 3,060.00 | KRW 3,105.00 | KRW 3,035.00 | 110.35K |
| 2026-09-08 | KRW 3,050.00 | -1.13% | KRW 3,105.00 | KRW 3,125.00 | KRW 3,050.00 | 139.10K |
| 2026-09-07 | KRW 3,085.00 | 0.00% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,035.00 | 145.64K |
| 2026-09-04 | KRW 3,085.00 | +0.65% | KRW 3,095.00 | KRW 3,125.00 | KRW 3,040.00 | 117.47K |
| 2026-09-03 | KRW 3,065.00 | -2.23% | KRW 3,175.00 | KRW 3,185.00 | KRW 3,045.00 | 152.70K |
| 2026-09-02 | KRW 3,135.00 | -3.09% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,120.00 | 153.55K |
| 2026-09-01 | KRW 3,235.00 | -1.37% | KRW 3,220.00 | KRW 3,310.00 | KRW 3,190.00 | 94.54K |
| 2026-08-31 | KRW 3,280.00 | -0.46% | KRW 3,280.00 | KRW 3,290.00 | KRW 3,185.00 | 92.70K |
| 2026-08-28 | KRW 3,295.00 | +1.70% | KRW 3,245.00 | KRW 3,335.00 | KRW 3,215.00 | 84.42K |
| 2026-08-27 | KRW 3,240.00 | -2.26% | KRW 3,285.00 | KRW 3,320.00 | KRW 3,225.00 | 111.97K |
| 2026-08-26 | KRW 3,315.00 | -0.90% | KRW 3,310.00 | KRW 3,400.00 | KRW 3,240.00 | 102.06K |
| 2026-08-25 | KRW 3,345.00 | +5.19% | KRW 3,180.00 | KRW 3,345.00 | KRW 3,100.00 | 202.71K |
| 2026-08-24 | KRW 3,180.00 | -3.64% | KRW 3,300.00 | KRW 3,330.00 | KRW 3,120.00 | 235.45K |
| 2026-08-21 | KRW 3,300.00 | -2.37% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,200.00 | 319.44K |
| 2026-08-20 | KRW 3,380.00 | -3.43% | KRW 3,505.00 | KRW 3,595.00 | KRW 3,360.00 | 324.95K |
| 2026-08-19 | KRW 3,500.00 | -1.69% | KRW 3,495.00 | KRW 3,650.00 | KRW 3,435.00 | 296.59K |
| 2026-08-18 | KRW 3,560.00 | -4.94% | KRW 3,760.00 | KRW 3,785.00 | KRW 3,515.00 | 367.08K |
| 2026-08-14 | KRW 3,745.00 | +3.17% | KRW 3,500.00 | KRW 3,860.00 | KRW 3,235.00 | 1.63M |
| 2026-08-13 | KRW 3,630.00 | -1.09% | KRW 3,685.00 | KRW 3,700.00 | KRW 3,560.00 | 185.46K |
| 2026-08-12 | KRW 3,670.00 | -2.65% | KRW 3,750.00 | KRW 3,835.00 | KRW 3,620.00 | 187.99K |
| 2026-08-11 | KRW 3,770.00 | +2.59% | KRW 3,680.00 | KRW 3,775.00 | KRW 3,610.00 | 192.83K |
| 2026-08-10 | KRW 3,675.00 | +3.38% | KRW 3,565.00 | KRW 3,690.00 | KRW 3,490.00 | 178.60K |
| 2026-08-07 | KRW 3,555.00 | -1.52% | KRW 3,600.00 | KRW 3,685.00 | KRW 3,470.00 | 155.14K |
| 2026-08-06 | KRW 3,610.00 | -0.55% | KRW 3,580.00 | KRW 3,745.00 | KRW 3,535.00 | 194.97K |
| 2026-08-05 | KRW 3,630.00 | +7.88% | KRW 3,450.00 | KRW 3,650.00 | KRW 3,375.00 | 299.19K |
| 2026-08-04 | KRW 3,365.00 | +3.54% | KRW 3,275.00 | KRW 3,385.00 | KRW 3,255.00 | 153.04K |
| 2026-08-03 | KRW 3,250.00 | -2.11% | KRW 3,320.00 | KRW 3,380.00 | KRW 3,245.00 | 176.32K |
| 2026-07-31 | KRW 3,320.00 | +5.73% | KRW 3,270.00 | KRW 3,400.00 | KRW 3,220.00 | 324.50K |
| 2026-07-30 | KRW 3,140.00 | +1.62% | KRW 3,100.00 | KRW 3,255.00 | KRW 3,060.00 | 143.62K |
| 2026-07-29 | KRW 3,090.00 | -3.74% | KRW 3,280.00 | KRW 3,325.00 | KRW 3,000.00 | 277.67K |
| 2026-07-28 | KRW 3,210.00 | -6.41% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,150.00 | 213.16K |
| 2026-07-27 | KRW 3,430.00 | +0.15% | KRW 3,450.00 | KRW 3,560.00 | KRW 3,350.00 | 121.53K |
| 2026-07-24 | KRW 3,425.00 | -7.68% | KRW 3,610.00 | KRW 3,710.00 | KRW 3,425.00 | 280.78K |
| 2026-07-23 | KRW 3,710.00 | +3.63% | KRW 3,610.00 | KRW 3,780.00 | KRW 3,600.00 | 311.28K |
| 2026-07-22 | KRW 3,580.00 | -4.66% | KRW 3,820.00 | KRW 3,840.00 | KRW 3,480.00 | 552.24K |
| 2026-07-21 | KRW 3,755.00 | +10.28% | KRW 3,390.00 | KRW 4,150.00 | KRW 3,350.00 | 2.54M |
| 2026-07-20 | KRW 3,405.00 | -14.23% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,360.00 | 731.37K |
| 2026-07-16 | KRW 3,970.00 | +19.94% | KRW 3,280.00 | KRW 4,080.00 | KRW 3,275.00 | 2.80M |
| 2026-07-15 | KRW 3,310.00 | +5.75% | KRW 3,200.00 | KRW 3,495.00 | KRW 3,200.00 | 279.74K |
| 2026-07-14 | KRW 3,130.00 | -2.34% | KRW 3,205.00 | KRW 3,220.00 | KRW 3,020.00 | 222.27K |
| 2026-07-13 | KRW 3,205.00 | -8.17% | KRW 3,520.00 | KRW 3,615.00 | KRW 3,205.00 | 197.78K |
| 2026-07-10 | KRW 3,490.00 | +5.60% | KRW 3,315.00 | KRW 3,670.00 | KRW 3,315.00 | 338.98K |
| 2026-07-09 | KRW 3,305.00 | -8.45% | KRW 3,505.00 | KRW 3,625.00 | KRW 3,265.00 | 421.26K |
| 2026-07-08 | KRW 3,610.00 | -3.09% | KRW 3,700.00 | KRW 3,925.00 | KRW 3,510.00 | 375.82K |
| 2026-07-07 | KRW 3,725.00 | -4.24% | KRW 3,900.00 | KRW 4,050.00 | KRW 3,540.00 | 424.02K |
| 2026-07-06 | KRW 3,890.00 | -0.64% | KRW 3,970.00 | KRW 4,030.00 | KRW 3,830.00 | 241.96K |
| 2026-07-03 | KRW 3,915.00 | +4.54% | KRW 3,760.00 | KRW 4,040.00 | KRW 3,750.00 | 618.89K |
| 2026-07-02 | KRW 3,745.00 | -1.06% | KRW 3,800.00 | KRW 4,155.00 | KRW 3,695.00 | 697.62K |
| 2026-07-01 | KRW 3,785.00 | +5.73% | KRW 3,650.00 | KRW 3,910.00 | KRW 3,555.00 | 465.80K |
| 2026-06-30 | KRW 3,580.00 | -0.56% | KRW 3,600.00 | KRW 3,700.00 | KRW 3,530.00 | 241.41K |
| 2026-06-29 | KRW 3,600.00 | +3.00% | KRW 3,500.00 | KRW 3,795.00 | KRW 3,475.00 | 461.11K |
| 2026-06-26 | KRW 3,495.00 | +4.02% | KRW 3,345.00 | KRW 3,830.00 | KRW 3,345.00 | 1.60M |
| 2026-06-25 | KRW 3,360.00 | +3.23% | KRW 3,255.00 | KRW 3,450.00 | KRW 3,095.00 | 531.71K |
| 2026-06-24 | KRW 3,255.00 | -3.70% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,230.00 | 259.85K |
| 2026-06-23 | KRW 3,380.00 | -5.98% | KRW 3,570.00 | KRW 3,635.00 | KRW 3,370.00 | 445.39K |
| 2026-06-22 | KRW 3,595.00 | +5.12% | KRW 3,420.00 | KRW 3,875.00 | KRW 3,280.00 | 717.67K |
| 2026-06-19 | KRW 3,420.00 | -4.60% | KRW 3,535.00 | KRW 3,820.00 | KRW 3,370.00 | 799.48K |
| 2026-06-18 | KRW 3,585.00 | -7.60% | KRW 3,885.00 | KRW 3,945.00 | KRW 3,565.00 | 737.15K |
| 2026-06-17 | KRW 3,880.00 | -10.50% | KRW 4,260.00 | KRW 4,300.00 | KRW 3,880.00 | 941.21K |
| 2026-06-16 | KRW 4,335.00 | +10.87% | KRW 3,885.00 | KRW 4,750.00 | KRW 3,870.00 | 4.01M |
| 2026-06-15 | KRW 3,910.00 | +4.69% | KRW 3,605.00 | KRW 4,110.00 | KRW 3,550.00 | 1.79M |
| 2026-06-12 | KRW 3,735.00 | -3.36% | KRW 3,980.00 | KRW 4,060.00 | KRW 3,735.00 | 461.65K |
| 2026-06-11 | KRW 3,865.00 | +4.32% | KRW 3,665.00 | KRW 3,920.00 | KRW 3,600.00 | 302.64K |
| 2026-06-10 | KRW 3,705.00 | -7.95% | KRW 4,020.00 | KRW 4,055.00 | KRW 3,665.00 | 745 |
| 2026-06-09 | KRW 4,025.00 | +4.95% | KRW 3,930.00 | KRW 4,150.00 | KRW 3,850.00 | 409.48K |
| 2026-06-08 | KRW 3,835.00 | -11.33% | KRW 4,020.00 | KRW 4,200.00 | KRW 3,830.00 | 601.51K |
| 2026-06-05 | KRW 4,325.00 | -1.14% | KRW 4,325.00 | KRW 5,250.00 | KRW 4,235.00 | 2.96M |
| 2026-06-04 | KRW 4,375.00 | -2.78% | KRW 4,460.00 | KRW 4,690.00 | KRW 4,360.00 | 462.76K |
| 2026-06-02 | KRW 4,500.00 | -8.63% | KRW 4,840.00 | KRW 4,855.00 | KRW 4,500.00 | 786.29K |
| 2026-06-01 | KRW 4,925.00 | -2.86% | KRW 4,990.00 | KRW 5,210.00 | KRW 4,845.00 | 878.16K |
| 2026-05-29 | KRW 5,070.00 | -11.83% | KRW 5,350.00 | KRW 5,630.00 | KRW 5,000.00 | 1.78M |
| 2026-05-28 | KRW 5,750.00 | -6.50% | KRW 6,200.00 | KRW 6,600.00 | KRW 5,550.00 | 1.16M |
| 2026-05-27 | KRW 6,150.00 | -6.25% | KRW 6,450.00 | KRW 7,200.00 | KRW 6,040.00 | 3.38M |
| 2026-05-26 | KRW 6,560.00 | -8.51% | KRW 7,210.00 | KRW 7,350.00 | KRW 6,560.00 | 1.52M |
| 2026-05-22 | KRW 7,170.00 | -8.19% | KRW 7,760.00 | KRW 7,940.00 | KRW 7,050.00 | 2.26M |