Poongsan Holdings Corporation (KRX:005810)
South Korea
· Delayed Price · Currency is KRW 39,100
-800 (-2.01%)
At close: Mar 9, 2026
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40,000.00 | 40,700.00 | 38,450.00 | 39,100.00 | 39,100.00 | -2.01% | 58,581 |
| Mar 6, 2026 | 40,800.00 | 40,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | 1.01% | 77,450 |
| Mar 5, 2026 | 37,900.00 | 39,950.00 | 37,500.00 | 39,500.00 | 39,500.00 | 8.22% | 76,354 |
| Mar 4, 2026 | 43,800.00 | 46,000.00 | 36,300.00 | 36,500.00 | 36,500.00 | -11.30% | 275,270 |
| Mar 3, 2026 | 43,100.00 | 44,500.00 | 41,050.00 | 41,150.00 | 41,150.00 | 0.86% | 326,397 |
| Feb 27, 2026 | 41,000.00 | 41,200.00 | 40,350.00 | 40,800.00 | 40,800.00 | 0.12% | 44,726 |
| Feb 26, 2026 | 41,200.00 | 41,400.00 | 40,600.00 | 40,750.00 | 40,750.00 | -1.09% | 33,319 |
| Feb 25, 2026 | 41,450.00 | 41,450.00 | 40,800.00 | 41,200.00 | 41,200.00 | -0.24% | 35,628 |
| Feb 24, 2026 | 41,100.00 | 41,300.00 | 40,250.00 | 41,300.00 | 41,300.00 | - | 23,298 |
| Feb 23, 2026 | 41,500.00 | 41,600.00 | 40,900.00 | 41,300.00 | 41,300.00 | 0.49% | 40,218 |
| Feb 20, 2026 | 40,450.00 | 41,200.00 | 40,250.00 | 41,100.00 | 41,100.00 | 3.01% | 59,713 |
| Feb 19, 2026 | 39,900.00 | 40,300.00 | 38,400.00 | 39,900.00 | 39,900.00 | 0.25% | 47,108 |
| Feb 13, 2026 | 39,950.00 | 40,100.00 | 39,500.00 | 39,800.00 | 39,800.00 | -0.75% | 56,324 |
| Feb 12, 2026 | 40,050.00 | 40,250.00 | 39,900.00 | 40,100.00 | 40,100.00 | 0.12% | 21,220 |
| Feb 11, 2026 | 39,850.00 | 40,250.00 | 39,600.00 | 40,050.00 | 40,050.00 | 0.50% | 18,638 |
| Feb 10, 2026 | 40,050.00 | 40,100.00 | 39,650.00 | 39,850.00 | 39,850.00 | -0.50% | 23,442 |
| Feb 9, 2026 | 39,550.00 | 40,150.00 | 39,550.00 | 40,050.00 | 40,050.00 | 2.30% | 24,578 |
| Feb 6, 2026 | 38,800.00 | 39,350.00 | 37,550.00 | 39,150.00 | 39,150.00 | -0.89% | 30,116 |
| Feb 5, 2026 | 40,300.00 | 40,400.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.83% | 35,132 |
| Feb 4, 2026 | 40,500.00 | 41,200.00 | 40,200.00 | 40,650.00 | 40,650.00 | 1.50% | 26,008 |
| Feb 3, 2026 | 39,500.00 | 40,100.00 | 39,050.00 | 40,050.00 | 40,050.00 | 2.82% | 21,203 |
| Feb 2, 2026 | 40,850.00 | 40,850.00 | 38,600.00 | 38,950.00 | 38,950.00 | -5.92% | 53,993 |
| Jan 30, 2026 | 42,200.00 | 42,700.00 | 41,050.00 | 41,400.00 | 41,400.00 | 1.22% | 97,198 |
| Jan 29, 2026 | 39,600.00 | 41,000.00 | 39,000.00 | 40,900.00 | 40,900.00 | 3.28% | 55,095 |
| Jan 28, 2026 | 39,300.00 | 39,750.00 | 38,750.00 | 39,600.00 | 39,600.00 | 1.28% | 26,892 |
| Jan 27, 2026 | 39,150.00 | 39,400.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.14% | 27,078 |
| Jan 26, 2026 | 39,200.00 | 40,000.00 | 39,150.00 | 39,550.00 | 39,550.00 | 1.15% | 26,551 |
| Jan 23, 2026 | 38,700.00 | 39,600.00 | 38,550.00 | 39,100.00 | 39,100.00 | 2.09% | 26,368 |
| Jan 22, 2026 | 38,450.00 | 38,850.00 | 38,200.00 | 38,300.00 | 38,300.00 | -0.26% | 23,381 |
| Jan 21, 2026 | 38,750.00 | 39,000.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.04% | 21,376 |
| Jan 20, 2026 | 38,900.00 | 39,600.00 | 38,650.00 | 39,200.00 | 39,200.00 | 0.51% | 28,759 |
| Jan 19, 2026 | 39,700.00 | 39,700.00 | 38,900.00 | 39,000.00 | 39,000.00 | - | 18,166 |
| Jan 16, 2026 | 40,050.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.76% | 28,308 |
| Jan 15, 2026 | 39,750.00 | 39,950.00 | 39,000.00 | 39,700.00 | 39,700.00 | 0.38% | 27,205 |
| Jan 14, 2026 | 39,350.00 | 39,550.00 | 38,600.00 | 39,550.00 | 39,550.00 | 0.51% | 21,421 |
| Jan 13, 2026 | 39,650.00 | 39,650.00 | 38,550.00 | 39,350.00 | 39,350.00 | 1.16% | 26,460 |
| Jan 12, 2026 | 39,500.00 | 39,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 1.04% | 36,959 |
| Jan 9, 2026 | 38,250.00 | 39,300.00 | 37,750.00 | 38,500.00 | 38,500.00 | 4.34% | 25,331 |
| Jan 8, 2026 | 37,900.00 | 38,100.00 | 36,900.00 | 36,900.00 | 36,900.00 | -1.73% | 23,380 |
| Jan 7, 2026 | 39,150.00 | 39,300.00 | 36,200.00 | 37,550.00 | 37,550.00 | -3.59% | 25,439 |
| Jan 6, 2026 | 38,800.00 | 39,050.00 | 37,950.00 | 38,950.00 | 38,950.00 | 2.50% | 27,715 |
| Jan 5, 2026 | 38,150.00 | 38,200.00 | 36,000.00 | 38,000.00 | 38,000.00 | 1.47% | 15,946 |
| Jan 2, 2026 | 37,700.00 | 38,150.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.13% | 14,522 |
| Dec 30, 2025 | 37,900.00 | 38,250.00 | 37,350.00 | 37,500.00 | 37,500.00 | -1.96% | 11,358 |
| Dec 29, 2025 | 37,700.00 | 38,500.00 | 37,350.00 | 38,250.00 | 38,250.00 | 1.19% | 24,177 |
| Dec 26, 2025 | 37,850.00 | 38,200.00 | 37,350.00 | 37,800.00 | 37,800.00 | -0.13% | 17,886 |
| Dec 24, 2025 | 38,000.00 | 38,100.00 | 37,550.00 | 37,850.00 | 37,850.00 | 0.40% | 10,284 |
| Dec 23, 2025 | 37,900.00 | 38,100.00 | 37,250.00 | 37,700.00 | 37,700.00 | -0.13% | 8,288 |
| Dec 22, 2025 | 38,200.00 | 38,500.00 | 37,550.00 | 37,750.00 | 37,750.00 | 0.94% | 31,515 |
| Dec 19, 2025 | 36,800.00 | 37,500.00 | 36,800.00 | 37,400.00 | 37,400.00 | 1.08% | 6,439 |
| Dec 18, 2025 | 37,150.00 | 37,250.00 | 34,700.00 | 37,000.00 | 37,000.00 | -1.07% | 15,914 |
| Dec 17, 2025 | 37,850.00 | 37,850.00 | 37,200.00 | 37,400.00 | 37,400.00 | 0.54% | 6,637 |
| Dec 16, 2025 | 38,600.00 | 38,600.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.59% | 8,454 |
| Dec 15, 2025 | 38,100.00 | 38,400.00 | 37,650.00 | 37,800.00 | 37,800.00 | -0.79% | 11,074 |
| Dec 12, 2025 | 37,700.00 | 38,200.00 | 37,300.00 | 38,100.00 | 38,100.00 | 2.14% | 11,580 |
| Dec 11, 2025 | 37,650.00 | 38,100.00 | 37,200.00 | 37,300.00 | 37,300.00 | -0.53% | 12,138 |
| Dec 10, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 12,910 |
| Dec 9, 2025 | 38,000.00 | 38,050.00 | 37,600.00 | 38,000.00 | 38,000.00 | 0.66% | 10,394 |
| Dec 8, 2025 | 37,750.00 | 38,100.00 | 37,500.00 | 37,750.00 | 37,750.00 | 0.27% | 16,307 |
| 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 |