Poongsan Holdings Corporation (KRX:005810)
South Korea
· Delayed Price · Currency is KRW 37,400
-100 (-0.27%)
Last updated: Dec 5, 2025, 9:33 AM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,100.00 | 37,700.00 | 37,100.00 | 37,650.00 | 37,650.00 | 0.40% | 8,792 |
| Dec 4, 2025 | 38,150.00 | 38,150.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.27% | 14,072 |
| Dec 3, 2025 | 37,000.00 | 37,600.00 | 36,700.00 | 37,600.00 | 37,600.00 | 1.76% | 14,173 |
| Dec 2, 2025 | 36,350.00 | 39,050.00 | 36,200.00 | 36,950.00 | 36,950.00 | 2.07% | 15,650 |
| Dec 1, 2025 | 37,400.00 | 37,450.00 | 36,150.00 | 36,200.00 | 36,200.00 | -2.29% | 14,810 |
| Nov 28, 2025 | 36,950.00 | 37,300.00 | 36,700.00 | 37,050.00 | 37,050.00 | 1.09% | 7,263 |
| Nov 27, 2025 | 36,900.00 | 37,150.00 | 36,600.00 | 36,650.00 | 36,650.00 | 0.69% | 9,601 |
| Nov 26, 2025 | 36,450.00 | 36,650.00 | 36,100.00 | 36,400.00 | 36,400.00 | 0.97% | 10,569 |
| Nov 25, 2025 | 36,700.00 | 37,200.00 | 35,900.00 | 36,050.00 | 36,050.00 | -1.23% | 15,495 |
| Nov 24, 2025 | 36,500.00 | 36,800.00 | 35,650.00 | 36,500.00 | 36,500.00 | 0.55% | 19,372 |
| Nov 21, 2025 | 36,500.00 | 36,650.00 | 35,750.00 | 36,300.00 | 36,300.00 | -1.89% | 27,540 |
| Nov 20, 2025 | 36,700.00 | 37,450.00 | 36,600.00 | 37,000.00 | 37,000.00 | 2.07% | 17,106 |
| Nov 19, 2025 | 36,250.00 | 36,800.00 | 35,800.00 | 36,250.00 | 36,250.00 | -0.68% | 23,693 |
| Nov 18, 2025 | 37,800.00 | 37,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.57% | 21,632 |
| Nov 17, 2025 | 37,900.00 | 37,950.00 | 37,400.00 | 37,850.00 | 37,850.00 | 0.80% | 9,664 |
| Nov 14, 2025 | 37,750.00 | 37,900.00 | 37,350.00 | 37,550.00 | 37,550.00 | -1.44% | 18,718 |
| Nov 13, 2025 | 37,900.00 | 38,150.00 | 37,550.00 | 38,100.00 | 38,100.00 | 0.53% | 14,015 |
| Nov 12, 2025 | 37,850.00 | 38,050.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.80% | 19,295 |
| Nov 11, 2025 | 38,550.00 | 38,750.00 | 37,450.00 | 37,600.00 | 37,600.00 | -1.70% | 18,804 |
| Nov 10, 2025 | 37,050.00 | 38,350.00 | 36,850.00 | 38,250.00 | 38,250.00 | 4.79% | 30,586 |
| Nov 7, 2025 | 37,700.00 | 37,700.00 | 35,950.00 | 36,500.00 | 36,500.00 | -3.31% | 35,251 |
| Nov 6, 2025 | 37,150.00 | 37,850.00 | 36,400.00 | 37,750.00 | 37,750.00 | 3.28% | 16,556 |
| Nov 5, 2025 | 37,450.00 | 37,450.00 | 35,000.00 | 36,550.00 | 36,550.00 | -2.79% | 51,638 |
| Nov 4, 2025 | 38,700.00 | 38,850.00 | 37,400.00 | 37,600.00 | 37,600.00 | -2.46% | 48,075 |
| Nov 3, 2025 | 39,000.00 | 40,250.00 | 38,400.00 | 38,550.00 | 38,550.00 | -0.39% | 67,308 |
| Oct 31, 2025 | 40,350.00 | 40,450.00 | 38,600.00 | 38,700.00 | 38,700.00 | -3.97% | 44,677 |
| Oct 30, 2025 | 40,550.00 | 41,200.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.49% | 21,960 |
| Oct 29, 2025 | 40,700.00 | 40,750.00 | 40,000.00 | 40,500.00 | 40,500.00 | 0.12% | 15,181 |
| Oct 28, 2025 | 41,550.00 | 41,550.00 | 40,050.00 | 40,450.00 | 40,450.00 | -2.41% | 31,184 |
| Oct 27, 2025 | 41,350.00 | 41,700.00 | 40,800.00 | 41,450.00 | 41,450.00 | 1.10% | 36,813 |
| Oct 24, 2025 | 41,900.00 | 41,900.00 | 40,600.00 | 41,000.00 | 41,000.00 | 0.12% | 17,711 |
| Oct 23, 2025 | 41,500.00 | 41,550.00 | 40,600.00 | 40,950.00 | 40,950.00 | -1.21% | 16,430 |
| Oct 22, 2025 | 41,300.00 | 41,450.00 | 40,600.00 | 41,450.00 | 41,450.00 | 0.73% | 21,241 |
| Oct 21, 2025 | 41,650.00 | 42,000.00 | 40,850.00 | 41,150.00 | 41,150.00 | -1.08% | 24,841 |
| Oct 20, 2025 | 40,400.00 | 41,600.00 | 40,350.00 | 41,600.00 | 41,600.00 | 3.87% | 19,332 |
| Oct 17, 2025 | 41,250.00 | 41,250.00 | 40,000.00 | 40,050.00 | 40,050.00 | -2.79% | 29,516 |
| Oct 16, 2025 | 41,900.00 | 42,000.00 | 40,750.00 | 41,200.00 | 41,200.00 | -2.60% | 37,229 |
| Oct 15, 2025 | 41,600.00 | 42,300.00 | 40,925.00 | 42,300.00 | 42,300.00 | 2.92% | 26,893 |
| Oct 14, 2025 | 40,200.00 | 42,400.00 | 40,200.00 | 41,100.00 | 41,100.00 | 2.62% | 41,705 |
| Oct 13, 2025 | 40,000.00 | 40,250.00 | 39,000.00 | 40,050.00 | 40,050.00 | -0.62% | 22,684 |
| Oct 10, 2025 | 41,250.00 | 41,350.00 | 40,150.00 | 40,300.00 | 40,300.00 | -2.07% | 24,116 |
| Oct 2, 2025 | 40,950.00 | 41,350.00 | 40,300.00 | 41,150.00 | 41,150.00 | 0.61% | 14,727 |
| Oct 1, 2025 | 40,150.00 | 41,250.00 | 40,150.00 | 40,900.00 | 40,900.00 | 1.24% | 15,300 |
| Sep 30, 2025 | 40,100.00 | 40,900.00 | 40,100.00 | 40,400.00 | 40,400.00 | 0.87% | 12,161 |
| Sep 29, 2025 | 40,100.00 | 40,300.00 | 39,600.00 | 40,050.00 | 40,050.00 | 0.13% | 9,298 |
| Sep 26, 2025 | 41,500.00 | 41,500.00 | 39,750.00 | 40,000.00 | 40,000.00 | -2.56% | 23,125 |
| Sep 25, 2025 | 41,550.00 | 41,800.00 | 41,000.00 | 41,050.00 | 41,050.00 | 0.98% | 19,174 |
| Sep 24, 2025 | 41,300.00 | 41,300.00 | 40,500.00 | 40,650.00 | 40,650.00 | -0.37% | 18,180 |
| Sep 23, 2025 | 41,100.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | -0.73% | 27,243 |
| Sep 22, 2025 | 41,800.00 | 41,800.00 | 40,650.00 | 41,100.00 | 41,100.00 | -1.32% | 26,718 |
| Sep 19, 2025 | 42,500.00 | 42,500.00 | 41,350.00 | 41,650.00 | 41,650.00 | -0.24% | 19,934 |
| Sep 18, 2025 | 42,950.00 | 42,950.00 | 41,100.00 | 41,750.00 | 41,750.00 | -1.18% | 25,539 |
| Sep 17, 2025 | 44,550.00 | 44,550.00 | 40,650.00 | 42,250.00 | 42,250.00 | -4.41% | 64,677 |
| Sep 16, 2025 | 43,100.00 | 44,450.00 | 42,950.00 | 44,200.00 | 44,200.00 | 2.91% | 57,745 |
| Sep 15, 2025 | 42,800.00 | 43,200.00 | 42,350.00 | 42,950.00 | 42,950.00 | 2.26% | 48,651 |
| Sep 12, 2025 | 40,450.00 | 42,900.00 | 40,450.00 | 42,000.00 | 42,000.00 | 3.83% | 83,754 |
| Sep 11, 2025 | 40,800.00 | 40,850.00 | 40,100.00 | 40,450.00 | 40,450.00 | -0.61% | 43,397 |
| Sep 10, 2025 | 39,900.00 | 40,900.00 | 39,900.00 | 40,700.00 | 40,700.00 | 1.62% | 25,835 |
| Sep 9, 2025 | 40,200.00 | 40,300.00 | 39,650.00 | 40,050.00 | 40,050.00 | -0.25% | 24,011 |
| Sep 8, 2025 | 40,350.00 | 40,350.00 | 40,000.00 | 40,150.00 | 40,150.00 | -0.50% | 7,940 |
| Sep 5, 2025 | 40,350.00 | 40,400.00 | 39,850.00 | 40,350.00 | 40,350.00 | -0.25% | 18,272 |
| Sep 4, 2025 | 41,300.00 | 41,300.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.12% | 12,941 |
| Sep 3, 2025 | 39,850.00 | 40,950.00 | 39,850.00 | 40,400.00 | 40,400.00 | 0.87% | 21,834 |
| Sep 2, 2025 | 40,050.00 | 40,450.00 | 39,900.00 | 40,050.00 | 40,050.00 | - | 9,553 |
| Sep 1, 2025 | 40,050.00 | 40,700.00 | 39,800.00 | 40,050.00 | 40,050.00 | - | 20,315 |
| Aug 29, 2025 | 40,600.00 | 40,600.00 | 39,900.00 | 40,050.00 | 40,050.00 | -0.74% | 17,565 |
| Aug 28, 2025 | 39,100.00 | 40,900.00 | 39,100.00 | 40,350.00 | 40,350.00 | 2.28% | 29,467 |
| Aug 27, 2025 | 39,950.00 | 39,950.00 | 39,250.00 | 39,450.00 | 39,450.00 | -0.88% | 17,443 |
| Aug 26, 2025 | 39,650.00 | 39,900.00 | 39,300.00 | 39,800.00 | 39,800.00 | 0.25% | 14,596 |
| Aug 25, 2025 | 40,000.00 | 40,050.00 | 39,500.00 | 39,700.00 | 39,700.00 | - | 16,123 |
| Aug 22, 2025 | 39,300.00 | 39,950.00 | 39,000.00 | 39,700.00 | 39,700.00 | 2.58% | 40,071 |
| Aug 21, 2025 | 38,500.00 | 38,950.00 | 38,150.00 | 38,700.00 | 38,700.00 | 1.44% | 16,988 |
| Aug 20, 2025 | 37,250.00 | 38,350.00 | 37,050.00 | 38,150.00 | 38,150.00 | 0.66% | 47,323 |
| Aug 19, 2025 | 38,650.00 | 39,400.00 | 37,750.00 | 37,900.00 | 37,900.00 | -3.93% | 62,232 |
| Aug 18, 2025 | 39,450.00 | 40,000.00 | 39,350.00 | 39,450.00 | 39,450.00 | -2.35% | 25,505 |
| Aug 14, 2025 | 40,850.00 | 40,850.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.12% | 22,159 |
| Aug 13, 2025 | 40,150.00 | 40,550.00 | 39,500.00 | 40,450.00 | 40,450.00 | 0.25% | 40,115 |
| Aug 12, 2025 | 41,000.00 | 41,100.00 | 39,950.00 | 40,350.00 | 40,350.00 | -0.62% | 30,789 |
| Aug 11, 2025 | 40,950.00 | 41,500.00 | 40,600.00 | 40,600.00 | 40,600.00 | -2.29% | 29,167 |
| Aug 8, 2025 | 43,450.00 | 43,450.00 | 40,950.00 | 41,550.00 | 41,550.00 | -4.37% | 111,960 |
| Aug 7, 2025 | 44,350.00 | 44,600.00 | 42,900.00 | 43,450.00 | 43,450.00 | -1.81% | 35,210 |
| Aug 6, 2025 | 43,850.00 | 44,500.00 | 43,550.00 | 44,250.00 | 44,250.00 | -0.45% | 32,283 |
| Aug 5, 2025 | 44,000.00 | 44,500.00 | 43,450.00 | 44,450.00 | 44,450.00 | 1.48% | 50,982 |
| Aug 4, 2025 | 42,400.00 | 44,200.00 | 41,800.00 | 43,800.00 | 43,800.00 | 3.30% | 52,362 |
| Aug 1, 2025 | 48,100.00 | 48,250.00 | 42,250.00 | 42,400.00 | 42,400.00 | -12.22% | 156,482 |
| Jul 31, 2025 | 48,000.00 | 49,000.00 | 47,750.00 | 48,300.00 | 48,300.00 | -0.62% | 54,253 |
| Jul 30, 2025 | 49,600.00 | 50,000.00 | 48,600.00 | 48,600.00 | 48,600.00 | -1.42% | 62,514 |
| Jul 29, 2025 | 49,100.00 | 49,400.00 | 48,300.00 | 49,300.00 | 49,300.00 | -0.10% | 38,909 |
| Jul 28, 2025 | 50,000.00 | 50,200.00 | 49,250.00 | 49,350.00 | 49,350.00 | -1.30% | 36,462 |
| Jul 25, 2025 | 49,950.00 | 50,600.00 | 49,200.00 | 50,000.00 | 50,000.00 | 0.10% | 34,671 |
| Jul 24, 2025 | 51,100.00 | 51,100.00 | 49,900.00 | 49,950.00 | 49,950.00 | -2.25% | 36,561 |
| Jul 23, 2025 | 50,500.00 | 51,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | 1.39% | 45,178 |
| Jul 22, 2025 | 51,300.00 | 52,000.00 | 49,900.00 | 50,400.00 | 50,400.00 | -2.33% | 39,979 |
| Jul 21, 2025 | 50,200.00 | 51,800.00 | 50,100.00 | 51,600.00 | 51,600.00 | 1.18% | 49,415 |
| Jul 18, 2025 | 51,800.00 | 51,900.00 | 50,400.00 | 51,000.00 | 51,000.00 | -2.49% | 65,685 |
| Jul 17, 2025 | 53,800.00 | 53,800.00 | 51,800.00 | 52,300.00 | 52,300.00 | -1.88% | 96,933 |
| Jul 16, 2025 | 53,100.00 | 54,800.00 | 52,300.00 | 53,300.00 | 53,300.00 | 1.14% | 164,801 |
| Jul 15, 2025 | 50,800.00 | 53,100.00 | 50,600.00 | 52,700.00 | 52,700.00 | 4.56% | 262,622 |
| Jul 14, 2025 | 52,000.00 | 53,100.00 | 49,950.00 | 50,400.00 | 50,400.00 | -2.89% | 113,582 |
| Jul 11, 2025 | 52,900.00 | 53,050.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.57% | 107,066 |