Poongsan Holdings Corporation (KRX:005810)
South Korea
· Delayed Price · Currency is KRW 46,000
-750 (-1.60%)
Last updated: Apr 29, 2026, 3:00 PM KST
Poongsan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,750.00 | 47,750.00 | 46,500.00 | 46,750.00 | 46,750.00 | -0.74% | 151,360 |
| Apr 27, 2026 | 47,550.00 | 47,800.00 | 45,550.00 | 47,100.00 | 47,100.00 | 6.08% | 286,365 |
| Apr 24, 2026 | 43,900.00 | 44,700.00 | 43,900.00 | 44,400.00 | 44,400.00 | 0.68% | 69,718 |
| Apr 23, 2026 | 44,850.00 | 44,900.00 | 43,350.00 | 44,100.00 | 44,100.00 | -1.34% | 112,706 |
| Apr 22, 2026 | 44,500.00 | 44,950.00 | 44,200.00 | 44,700.00 | 44,700.00 | 0.11% | 106,426 |
| Apr 21, 2026 | 45,350.00 | 45,350.00 | 44,500.00 | 44,650.00 | 44,650.00 | -1.76% | 150,055 |
| Apr 20, 2026 | 45,650.00 | 46,200.00 | 45,150.00 | 45,450.00 | 45,450.00 | -0.11% | 118,621 |
| Apr 17, 2026 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.41% | 122,153 |
| Apr 16, 2026 | 44,950.00 | 47,050.00 | 44,850.00 | 46,150.00 | 46,150.00 | 3.01% | 313,451 |
| Apr 15, 2026 | 45,000.00 | 45,550.00 | 44,450.00 | 44,800.00 | 44,800.00 | -0.22% | 231,202 |
| Apr 14, 2026 | 44,950.00 | 45,250.00 | 44,100.00 | 44,900.00 | 44,900.00 | -0.44% | 236,694 |
| Apr 13, 2026 | 47,400.00 | 47,450.00 | 44,800.00 | 45,100.00 | 45,100.00 | -2.70% | 347,502 |
| Apr 10, 2026 | 44,750.00 | 47,200.00 | 43,750.00 | 46,350.00 | 46,350.00 | -14.48% | 1,235,305 |
| Apr 9, 2026 | 56,300.00 | 57,900.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.18% | 779,082 |
| Apr 8, 2026 | 55,500.00 | 58,600.00 | 51,200.00 | 54,100.00 | 54,100.00 | -1.28% | 1,334,411 |
| Apr 7, 2026 | 53,600.00 | 60,900.00 | 47,250.00 | 54,800.00 | 54,800.00 | 15.98% | 3,824,530 |
| Apr 6, 2026 | 47,250.00 | 47,250.00 | 43,300.00 | 47,250.00 | 47,250.00 | 29.99% | 1,127,965 |
| Apr 3, 2026 | 35,400.00 | 36,950.00 | 35,300.00 | 36,350.00 | 36,350.00 | 3.71% | 24,360 |
| Apr 2, 2026 | 35,750.00 | 36,500.00 | 34,600.00 | 35,050.00 | 35,050.00 | -1.41% | 28,859 |
| Apr 1, 2026 | 34,900.00 | 35,700.00 | 34,750.00 | 35,550.00 | 35,550.00 | 3.64% | 29,107 |
| Mar 31, 2026 | 34,550.00 | 34,800.00 | 34,000.00 | 34,300.00 | 34,300.00 | -1.72% | 38,778 |
| Mar 30, 2026 | 35,200.00 | 35,200.00 | 34,050.00 | 34,900.00 | 34,900.00 | -1.27% | 26,584 |
| Mar 27, 2026 | 35,050.00 | 35,600.00 | 34,350.00 | 35,350.00 | 35,350.00 | -1.67% | 45,816 |
| Mar 26, 2026 | 36,750.00 | 36,900.00 | 35,550.00 | 35,950.00 | 35,950.00 | -1.64% | 43,114 |
| Mar 25, 2026 | 36,550.00 | 36,800.00 | 36,200.00 | 36,550.00 | 36,550.00 | 0.27% | 45,184 |
| Mar 24, 2026 | 37,200.00 | 37,200.00 | 36,000.00 | 36,450.00 | 36,450.00 | -2.80% | 55,268 |
| Mar 23, 2026 | 38,450.00 | 38,650.00 | 37,450.00 | 37,500.00 | 35,902.13 | -2.47% | 71,095 |
| Mar 20, 2026 | 38,000.00 | 38,550.00 | 37,800.00 | 38,450.00 | 36,811.65 | 1.59% | 47,221 |
| Mar 19, 2026 | 38,450.00 | 38,450.00 | 37,650.00 | 37,850.00 | 36,237.22 | -1.30% | 52,281 |
| Mar 18, 2026 | 38,250.00 | 38,350.00 | 37,750.00 | 38,350.00 | 36,715.91 | 0.66% | 54,317 |
| Mar 17, 2026 | 38,000.00 | 38,200.00 | 37,750.00 | 38,100.00 | 36,476.56 | 0.66% | 33,590 |
| Mar 16, 2026 | 38,650.00 | 38,650.00 | 37,300.00 | 37,850.00 | 36,237.22 | -1.94% | 48,463 |
| Mar 13, 2026 | 38,800.00 | 39,050.00 | 38,400.00 | 38,600.00 | 36,955.26 | -0.64% | 23,356 |
| Mar 12, 2026 | 38,800.00 | 38,900.00 | 38,300.00 | 38,850.00 | 37,194.61 | 0.52% | 47,945 |
| Mar 11, 2026 | 38,750.00 | 39,150.00 | 38,450.00 | 38,650.00 | 37,003.13 | -0.13% | 63,513 |
| Mar 10, 2026 | 39,050.00 | 39,700.00 | 38,600.00 | 38,700.00 | 37,051.00 | -1.02% | 47,319 |
| Mar 9, 2026 | 40,000.00 | 40,700.00 | 38,450.00 | 39,100.00 | 37,433.95 | -2.01% | 58,582 |
| Mar 6, 2026 | 40,800.00 | 40,900.00 | 39,100.00 | 39,900.00 | 38,199.87 | 1.01% | 77,451 |
| Mar 5, 2026 | 37,900.00 | 39,950.00 | 37,500.00 | 39,500.00 | 37,816.91 | 8.22% | 76,355 |
| Mar 4, 2026 | 43,800.00 | 46,000.00 | 36,300.00 | 36,500.00 | 34,944.74 | -11.30% | 275,270 |
| Mar 3, 2026 | 43,100.00 | 44,500.00 | 41,050.00 | 41,150.00 | 39,396.60 | 0.86% | 326,423 |
| Feb 27, 2026 | 41,000.00 | 41,200.00 | 40,350.00 | 40,800.00 | 39,061.52 | 0.12% | 44,727 |
| Feb 26, 2026 | 41,200.00 | 41,400.00 | 40,600.00 | 40,750.00 | 39,013.65 | -1.09% | 33,319 |
| Feb 25, 2026 | 41,450.00 | 41,450.00 | 40,800.00 | 41,200.00 | 39,444.47 | -0.24% | 35,629 |
| Feb 24, 2026 | 41,100.00 | 41,300.00 | 40,250.00 | 41,300.00 | 39,540.21 | - | 23,299 |
| Feb 23, 2026 | 41,500.00 | 41,600.00 | 40,900.00 | 41,300.00 | 39,540.21 | 0.49% | 40,219 |
| Feb 20, 2026 | 40,450.00 | 41,200.00 | 40,250.00 | 41,100.00 | 39,348.74 | 3.01% | 59,713 |
| Feb 19, 2026 | 39,900.00 | 40,300.00 | 38,400.00 | 39,900.00 | 38,199.87 | 0.25% | 47,110 |
| Feb 13, 2026 | 39,950.00 | 40,100.00 | 39,500.00 | 39,800.00 | 38,104.13 | -0.75% | 56,324 |
| Feb 12, 2026 | 40,050.00 | 40,250.00 | 39,900.00 | 40,100.00 | 38,391.34 | 0.12% | 21,221 |
| Feb 11, 2026 | 39,850.00 | 40,250.00 | 39,600.00 | 40,050.00 | 38,343.48 | 0.50% | 18,638 |
| Feb 10, 2026 | 40,050.00 | 40,100.00 | 39,650.00 | 39,850.00 | 38,152.00 | -0.50% | 23,442 |
| Feb 9, 2026 | 39,550.00 | 40,150.00 | 39,550.00 | 40,050.00 | 38,343.48 | 2.30% | 24,581 |
| Feb 6, 2026 | 38,800.00 | 39,350.00 | 37,550.00 | 39,150.00 | 37,481.82 | -0.89% | 30,116 |
| Feb 5, 2026 | 40,300.00 | 40,400.00 | 39,500.00 | 39,500.00 | 37,816.91 | -2.83% | 35,132 |
| Feb 4, 2026 | 40,500.00 | 41,200.00 | 40,200.00 | 40,650.00 | 38,917.91 | 1.50% | 26,008 |
| Feb 3, 2026 | 39,500.00 | 40,100.00 | 39,050.00 | 40,050.00 | 38,343.48 | 2.82% | 21,205 |
| Feb 2, 2026 | 40,850.00 | 40,850.00 | 38,600.00 | 38,950.00 | 37,290.35 | -5.92% | 53,993 |
| Jan 30, 2026 | 42,200.00 | 42,700.00 | 41,050.00 | 41,400.00 | 39,635.95 | 1.22% | 97,202 |
| Jan 29, 2026 | 39,600.00 | 41,000.00 | 39,000.00 | 40,900.00 | 39,157.26 | 3.28% | 55,095 |
| Jan 28, 2026 | 39,300.00 | 39,750.00 | 38,750.00 | 39,600.00 | 37,912.65 | 1.28% | 26,892 |
| Jan 27, 2026 | 39,150.00 | 39,400.00 | 38,850.00 | 39,100.00 | 37,433.95 | -1.14% | 27,078 |
| Jan 26, 2026 | 39,200.00 | 40,000.00 | 39,150.00 | 39,550.00 | 37,864.78 | 1.15% | 26,551 |
| Jan 23, 2026 | 38,700.00 | 39,600.00 | 38,550.00 | 39,100.00 | 37,433.95 | 2.09% | 26,369 |
| Jan 22, 2026 | 38,450.00 | 38,850.00 | 38,200.00 | 38,300.00 | 36,668.04 | -0.26% | 23,381 |
| Jan 21, 2026 | 38,750.00 | 39,000.00 | 38,050.00 | 38,400.00 | 36,763.78 | -2.04% | 21,376 |
| Jan 20, 2026 | 38,900.00 | 39,600.00 | 38,650.00 | 39,200.00 | 37,529.69 | 0.51% | 28,759 |
| Jan 19, 2026 | 39,700.00 | 39,700.00 | 38,900.00 | 39,000.00 | 37,338.22 | - | 18,166 |
| Jan 16, 2026 | 40,050.00 | 40,150.00 | 39,000.00 | 39,000.00 | 37,338.22 | -1.76% | 28,308 |
| Jan 15, 2026 | 39,750.00 | 39,950.00 | 39,000.00 | 39,700.00 | 38,008.39 | 0.38% | 27,205 |
| Jan 14, 2026 | 39,350.00 | 39,550.00 | 38,600.00 | 39,550.00 | 37,864.78 | 0.51% | 21,421 |
| Jan 13, 2026 | 39,650.00 | 39,650.00 | 38,550.00 | 39,350.00 | 37,673.30 | 1.16% | 26,461 |
| Jan 12, 2026 | 39,500.00 | 39,950.00 | 38,350.00 | 38,900.00 | 37,242.48 | 1.04% | 36,959 |
| Jan 9, 2026 | 38,250.00 | 39,300.00 | 37,750.00 | 38,500.00 | 36,859.52 | 4.34% | 25,335 |
| Jan 8, 2026 | 37,900.00 | 38,100.00 | 36,900.00 | 36,900.00 | 35,327.70 | -1.73% | 23,381 |
| Jan 7, 2026 | 39,150.00 | 39,300.00 | 36,200.00 | 37,550.00 | 35,950.00 | -3.59% | 25,445 |
| Jan 6, 2026 | 38,800.00 | 39,050.00 | 37,950.00 | 38,950.00 | 37,290.35 | 2.50% | 27,759 |
| Jan 5, 2026 | 38,150.00 | 38,200.00 | 36,000.00 | 38,000.00 | 36,380.83 | 1.47% | 15,946 |
| Jan 2, 2026 | 37,700.00 | 38,150.00 | 37,000.00 | 37,450.00 | 35,854.26 | -0.13% | 14,522 |
| Dec 30, 2025 | 37,900.00 | 38,250.00 | 37,350.00 | 37,500.00 | 35,902.13 | -1.96% | 11,358 |
| Dec 29, 2025 | 37,700.00 | 38,500.00 | 37,350.00 | 38,250.00 | 36,620.17 | 1.19% | 24,177 |
| Dec 26, 2025 | 37,850.00 | 38,200.00 | 37,350.00 | 37,800.00 | 36,189.35 | -0.13% | 17,886 |
| Dec 24, 2025 | 38,000.00 | 38,100.00 | 37,550.00 | 37,850.00 | 36,237.22 | 0.40% | 10,284 |
| Dec 23, 2025 | 37,900.00 | 38,100.00 | 37,250.00 | 37,700.00 | 36,093.61 | -0.13% | 8,288 |
| Dec 22, 2025 | 38,200.00 | 38,500.00 | 37,550.00 | 37,750.00 | 36,141.48 | 0.94% | 31,515 |
| Dec 19, 2025 | 36,800.00 | 37,500.00 | 36,800.00 | 37,400.00 | 35,806.39 | 1.08% | 6,439 |
| Dec 18, 2025 | 37,150.00 | 37,250.00 | 34,700.00 | 37,000.00 | 35,423.44 | -1.07% | 15,915 |
| Dec 17, 2025 | 37,850.00 | 37,850.00 | 37,200.00 | 37,400.00 | 35,806.39 | 0.54% | 6,637 |
| Dec 16, 2025 | 38,600.00 | 38,600.00 | 37,200.00 | 37,200.00 | 35,614.91 | -1.59% | 8,484 |
| Dec 15, 2025 | 38,100.00 | 38,400.00 | 37,650.00 | 37,800.00 | 36,189.35 | -0.79% | 11,074 |
| Dec 12, 2025 | 37,700.00 | 38,200.00 | 37,300.00 | 38,100.00 | 36,476.56 | 2.14% | 11,580 |
| Dec 11, 2025 | 37,650.00 | 38,100.00 | 37,200.00 | 37,300.00 | 35,710.65 | -0.53% | 12,138 |
| Dec 10, 2025 | 37,550.00 | 38,000.00 | 37,500.00 | 37,500.00 | 35,902.13 | -1.32% | 13,160 |
| Dec 9, 2025 | 38,000.00 | 38,050.00 | 37,600.00 | 38,000.00 | 36,380.83 | 0.66% | 10,394 |
| Dec 8, 2025 | 37,750.00 | 38,100.00 | 37,500.00 | 37,750.00 | 36,141.48 | 0.27% | 16,307 |
| Dec 5, 2025 | 37,100.00 | 37,700.00 | 37,100.00 | 37,650.00 | 36,045.74 | 0.40% | 8,792 |
| Dec 4, 2025 | 38,150.00 | 38,150.00 | 37,500.00 | 37,500.00 | 35,902.13 | -0.27% | 14,072 |
| Dec 3, 2025 | 37,000.00 | 37,600.00 | 36,700.00 | 37,600.00 | 35,997.87 | 1.76% | 14,173 |
| Dec 2, 2025 | 36,350.00 | 39,050.00 | 36,200.00 | 36,950.00 | 35,375.57 | 2.07% | 16,694 |
| Dec 1, 2025 | 37,400.00 | 37,450.00 | 36,150.00 | 36,200.00 | 34,657.52 | -2.29% | 14,810 |