Poongsan Corporation (KRX:103140)
South Korea
· Delayed Price · Currency is KRW 102,700
+700 (0.69%)
At close: Dec 5, 2025
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101,100.00 | 102,900.00 | 100,500.00 | 102,700.00 | 102,700.00 | 0.69% | 77,677 |
| Dec 4, 2025 | 102,400.00 | 103,600.00 | 100,400.00 | 102,000.00 | 102,000.00 | 1.49% | 105,254 |
| Dec 3, 2025 | 99,700.00 | 101,000.00 | 98,100.00 | 100,500.00 | 100,500.00 | 1.01% | 84,309 |
| Dec 2, 2025 | 98,200.00 | 99,600.00 | 97,300.00 | 99,500.00 | 99,500.00 | 2.26% | 76,894 |
| Dec 1, 2025 | 100,600.00 | 100,700.00 | 96,700.00 | 97,300.00 | 97,300.00 | -1.92% | 78,589 |
| Nov 28, 2025 | 100,100.00 | 101,200.00 | 98,900.00 | 99,200.00 | 99,200.00 | -0.50% | 69,928 |
| Nov 27, 2025 | 98,700.00 | 101,100.00 | 97,900.00 | 99,700.00 | 99,700.00 | 2.36% | 119,495 |
| Nov 26, 2025 | 94,300.00 | 97,400.00 | 94,300.00 | 97,400.00 | 97,400.00 | 3.29% | 122,330 |
| Nov 25, 2025 | 94,800.00 | 96,200.00 | 93,200.00 | 94,300.00 | 94,300.00 | 0.43% | 80,337 |
| Nov 24, 2025 | 95,000.00 | 95,700.00 | 91,400.00 | 93,900.00 | 93,900.00 | -0.63% | 198,665 |
| Nov 21, 2025 | 95,700.00 | 96,000.00 | 93,600.00 | 94,500.00 | 94,500.00 | -5.12% | 199,810 |
| Nov 20, 2025 | 99,000.00 | 100,900.00 | 99,000.00 | 99,600.00 | 99,600.00 | 0.61% | 80,660 |
| Nov 19, 2025 | 99,300.00 | 100,400.00 | 95,700.00 | 99,000.00 | 99,000.00 | 0.61% | 110,789 |
| Nov 18, 2025 | 102,800.00 | 103,100.00 | 97,800.00 | 98,400.00 | 98,400.00 | -4.56% | 142,625 |
| Nov 17, 2025 | 103,500.00 | 105,000.00 | 101,100.00 | 103,100.00 | 103,100.00 | 0.10% | 93,723 |
| Nov 14, 2025 | 101,700.00 | 106,800.00 | 101,200.00 | 103,000.00 | 103,000.00 | -1.34% | 135,103 |
| Nov 13, 2025 | 104,900.00 | 105,200.00 | 103,400.00 | 104,400.00 | 104,400.00 | - | 123,469 |
| Nov 12, 2025 | 103,000.00 | 105,500.00 | 101,900.00 | 104,400.00 | 104,400.00 | 2.15% | 144,839 |
| Nov 11, 2025 | 104,200.00 | 104,300.00 | 101,700.00 | 102,200.00 | 102,200.00 | -0.10% | 96,863 |
| Nov 10, 2025 | 99,500.00 | 102,900.00 | 99,500.00 | 102,300.00 | 102,300.00 | 3.33% | 192,580 |
| Nov 7, 2025 | 99,300.00 | 100,600.00 | 97,500.00 | 99,000.00 | 99,000.00 | -3.32% | 300,076 |
| Nov 6, 2025 | 106,800.00 | 107,900.00 | 101,500.00 | 102,400.00 | 102,400.00 | -1.35% | 279,559 |
| Nov 5, 2025 | 109,700.00 | 109,800.00 | 99,800.00 | 103,800.00 | 103,800.00 | -6.49% | 610,674 |
| Nov 4, 2025 | 115,500.00 | 115,600.00 | 110,100.00 | 111,000.00 | 111,000.00 | -4.64% | 435,692 |
| Nov 3, 2025 | 113,200.00 | 118,400.00 | 113,200.00 | 116,400.00 | 116,400.00 | 5.82% | 569,667 |
| Oct 31, 2025 | 119,500.00 | 119,500.00 | 109,300.00 | 110,000.00 | 110,000.00 | -8.18% | 694,726 |
| Oct 30, 2025 | 120,000.00 | 122,000.00 | 118,500.00 | 119,800.00 | 119,800.00 | 0.50% | 272,205 |
| Oct 29, 2025 | 119,100.00 | 120,000.00 | 116,800.00 | 119,200.00 | 119,200.00 | 0.42% | 202,685 |
| Oct 28, 2025 | 120,900.00 | 121,000.00 | 117,800.00 | 118,700.00 | 118,700.00 | -1.08% | 200,445 |
| Oct 27, 2025 | 119,800.00 | 120,700.00 | 117,400.00 | 120,000.00 | 120,000.00 | 0.17% | 259,285 |
| Oct 24, 2025 | 120,500.00 | 120,900.00 | 118,000.00 | 119,800.00 | 119,800.00 | 0.67% | 228,574 |
| Oct 23, 2025 | 120,700.00 | 121,000.00 | 118,500.00 | 119,000.00 | 119,000.00 | -0.67% | 209,142 |
| Oct 22, 2025 | 120,000.00 | 120,900.00 | 117,600.00 | 119,800.00 | 119,800.00 | 0.59% | 241,404 |
| Oct 21, 2025 | 121,300.00 | 122,000.00 | 118,300.00 | 119,100.00 | 119,100.00 | -0.75% | 191,053 |
| Oct 20, 2025 | 118,600.00 | 120,600.00 | 118,200.00 | 120,000.00 | 120,000.00 | 2.56% | 212,231 |
| Oct 17, 2025 | 122,000.00 | 122,000.00 | 116,600.00 | 117,000.00 | 117,000.00 | -4.33% | 411,851 |
| Oct 16, 2025 | 130,700.00 | 130,800.00 | 121,100.00 | 122,300.00 | 122,300.00 | -7.49% | 843,373 |
| Oct 15, 2025 | 130,500.00 | 134,000.00 | 126,800.00 | 132,200.00 | 132,200.00 | 3.93% | 329,219 |
| Oct 14, 2025 | 123,200.00 | 135,000.00 | 123,100.00 | 127,200.00 | 127,200.00 | 4.01% | 650,600 |
| Oct 13, 2025 | 121,300.00 | 124,000.00 | 121,100.00 | 122,300.00 | 122,300.00 | -2.16% | 180,681 |
| Oct 10, 2025 | 128,100.00 | 128,100.00 | 122,800.00 | 125,000.00 | 125,000.00 | -4.14% | 295,000 |
| Oct 2, 2025 | 130,700.00 | 132,900.00 | 125,700.00 | 130,400.00 | 130,400.00 | -1.44% | 367,679 |
| Oct 1, 2025 | 124,700.00 | 134,000.00 | 124,000.00 | 132,300.00 | 132,300.00 | 6.09% | 385,531 |
| Sep 30, 2025 | 122,100.00 | 127,000.00 | 122,000.00 | 124,700.00 | 124,700.00 | 2.55% | 200,675 |
| Sep 29, 2025 | 124,200.00 | 124,700.00 | 119,000.00 | 121,600.00 | 121,600.00 | -1.30% | 288,166 |
| Sep 26, 2025 | 130,100.00 | 130,300.00 | 122,400.00 | 123,200.00 | 123,200.00 | -4.42% | 241,230 |
| Sep 25, 2025 | 130,300.00 | 131,500.00 | 127,400.00 | 128,900.00 | 128,900.00 | 3.20% | 465,664 |
| Sep 24, 2025 | 124,900.00 | 126,500.00 | 123,500.00 | 124,900.00 | 124,900.00 | 1.38% | 199,063 |
| Sep 23, 2025 | 126,100.00 | 126,700.00 | 123,000.00 | 123,200.00 | 123,200.00 | -1.75% | 170,272 |
| Sep 22, 2025 | 128,500.00 | 128,900.00 | 123,600.00 | 125,400.00 | 125,400.00 | -2.03% | 258,885 |
| Sep 19, 2025 | 128,900.00 | 131,900.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.31% | 207,907 |
| Sep 18, 2025 | 134,100.00 | 134,200.00 | 126,500.00 | 128,400.00 | 128,400.00 | -2.80% | 322,140 |
| Sep 17, 2025 | 137,800.00 | 137,900.00 | 131,300.00 | 132,100.00 | 132,100.00 | -4.14% | 353,685 |
| Sep 16, 2025 | 133,800.00 | 141,500.00 | 133,000.00 | 137,800.00 | 137,800.00 | 5.59% | 878,264 |
| Sep 15, 2025 | 128,700.00 | 133,000.00 | 127,800.00 | 130,500.00 | 130,500.00 | 3.16% | 592,782 |
| Sep 12, 2025 | 121,000.00 | 132,700.00 | 119,000.00 | 126,500.00 | 126,500.00 | 4.81% | 1,022,512 |
| Sep 11, 2025 | 121,900.00 | 123,200.00 | 120,000.00 | 120,700.00 | 120,700.00 | -0.74% | 302,826 |
| Sep 10, 2025 | 120,800.00 | 122,900.00 | 119,800.00 | 121,600.00 | 121,600.00 | 0.75% | 199,217 |
| Sep 9, 2025 | 120,600.00 | 121,900.00 | 118,400.00 | 120,700.00 | 120,700.00 | 0.17% | 149,355 |
| Sep 8, 2025 | 118,700.00 | 120,600.00 | 117,500.00 | 120,500.00 | 120,500.00 | 1.95% | 107,942 |
| Sep 5, 2025 | 119,000.00 | 119,200.00 | 116,600.00 | 118,200.00 | 118,200.00 | -0.67% | 110,197 |
| Sep 4, 2025 | 122,100.00 | 122,700.00 | 118,700.00 | 119,000.00 | 119,000.00 | -1.65% | 127,999 |
| Sep 3, 2025 | 121,700.00 | 127,100.00 | 121,000.00 | 121,000.00 | 121,000.00 | 0.33% | 444,517 |
| Sep 2, 2025 | 118,300.00 | 121,000.00 | 116,900.00 | 120,600.00 | 120,600.00 | 2.29% | 161,488 |
| Sep 1, 2025 | 119,100.00 | 120,900.00 | 117,400.00 | 117,900.00 | 117,900.00 | -0.76% | 140,007 |
| Aug 29, 2025 | 120,300.00 | 120,400.00 | 118,000.00 | 118,800.00 | 118,800.00 | -0.34% | 75,748 |
| Aug 28, 2025 | 118,700.00 | 120,700.00 | 117,600.00 | 119,200.00 | 119,200.00 | 0.25% | 121,588 |
| Aug 27, 2025 | 120,100.00 | 120,500.00 | 117,100.00 | 118,900.00 | 118,900.00 | -1.33% | 108,158 |
| Aug 26, 2025 | 120,200.00 | 121,000.00 | 118,900.00 | 120,500.00 | 120,500.00 | -0.82% | 121,917 |
| Aug 25, 2025 | 121,000.00 | 121,700.00 | 118,100.00 | 121,500.00 | 121,500.00 | 1.93% | 152,633 |
| Aug 22, 2025 | 118,400.00 | 122,000.00 | 118,300.00 | 119,200.00 | 119,200.00 | 2.58% | 251,654 |
| Aug 21, 2025 | 116,100.00 | 118,700.00 | 115,300.00 | 116,200.00 | 116,200.00 | 1.31% | 190,726 |
| Aug 20, 2025 | 111,400.00 | 115,300.00 | 108,500.00 | 114,700.00 | 114,700.00 | -0.09% | 328,275 |
| Aug 19, 2025 | 119,500.00 | 120,000.00 | 113,500.00 | 114,800.00 | 114,800.00 | -5.36% | 272,494 |
| Aug 18, 2025 | 120,800.00 | 122,300.00 | 120,100.00 | 121,300.00 | 121,300.00 | -1.06% | 141,056 |
| Aug 14, 2025 | 121,700.00 | 125,600.00 | 121,100.00 | 122,600.00 | 122,600.00 | 1.24% | 296,409 |
| Aug 13, 2025 | 119,600.00 | 122,100.00 | 117,700.00 | 121,100.00 | 121,100.00 | 1.94% | 191,840 |
| Aug 12, 2025 | 122,700.00 | 123,200.00 | 118,600.00 | 118,800.00 | 118,800.00 | -1.33% | 194,917 |
| Aug 11, 2025 | 119,500.00 | 121,500.00 | 118,600.00 | 120,400.00 | 120,400.00 | -1.31% | 193,925 |
| Aug 8, 2025 | 125,100.00 | 125,400.00 | 120,200.00 | 122,000.00 | 122,000.00 | -3.94% | 451,566 |
| Aug 7, 2025 | 131,000.00 | 131,100.00 | 124,600.00 | 127,000.00 | 127,000.00 | -3.05% | 562,122 |
| Aug 6, 2025 | 133,000.00 | 133,700.00 | 128,000.00 | 131,000.00 | 131,000.00 | -2.53% | 534,730 |
| Aug 5, 2025 | 136,000.00 | 137,600.00 | 133,100.00 | 134,400.00 | 134,400.00 | -0.81% | 416,666 |
| Aug 4, 2025 | 131,500.00 | 136,600.00 | 131,400.00 | 135,500.00 | 135,500.00 | - | 419,216 |
| Aug 1, 2025 | 158,700.00 | 159,500.00 | 132,500.00 | 135,500.00 | 135,500.00 | -15.73% | 1,523,020 |
| Jul 31, 2025 | 154,900.00 | 164,000.00 | 152,100.00 | 160,800.00 | 160,800.00 | 0.69% | 456,782 |
| Jul 30, 2025 | 167,200.00 | 172,200.00 | 158,400.00 | 159,700.00 | 159,700.00 | -3.09% | 374,005 |
| Jul 29, 2025 | 159,900.00 | 166,600.00 | 156,400.00 | 164,800.00 | 164,800.00 | 1.73% | 314,436 |
| Jul 28, 2025 | 159,300.00 | 167,800.00 | 156,400.00 | 162,000.00 | 162,000.00 | 1.95% | 336,247 |
| Jul 25, 2025 | 159,500.00 | 161,200.00 | 156,200.00 | 158,900.00 | 158,900.00 | 0.57% | 231,168 |
| Jul 24, 2025 | 161,200.00 | 163,000.00 | 154,100.00 | 158,000.00 | 158,000.00 | -2.71% | 354,102 |
| Jul 23, 2025 | 157,000.00 | 163,500.00 | 154,100.00 | 162,400.00 | 162,400.00 | 4.84% | 423,224 |
| Jul 22, 2025 | 159,200.00 | 159,500.00 | 151,400.00 | 154,900.00 | 154,900.00 | -3.37% | 340,682 |
| Jul 21, 2025 | 156,800.00 | 162,600.00 | 156,400.00 | 160,300.00 | 160,300.00 | -0.31% | 333,811 |
| Jul 18, 2025 | 163,800.00 | 164,300.00 | 159,000.00 | 160,800.00 | 160,800.00 | -2.55% | 354,537 |
| Jul 17, 2025 | 167,000.00 | 167,900.00 | 161,100.00 | 165,000.00 | 165,000.00 | 0.61% | 455,373 |
| Jul 16, 2025 | 155,600.00 | 168,000.00 | 150,800.00 | 164,000.00 | 164,000.00 | 5.67% | 1,270,585 |
| Jul 15, 2025 | 132,500.00 | 155,500.00 | 132,300.00 | 155,200.00 | 155,200.00 | 17.22% | 1,820,982 |
| Jul 14, 2025 | 136,000.00 | 138,400.00 | 127,900.00 | 132,400.00 | 132,400.00 | -1.71% | 438,194 |
| Jul 11, 2025 | 134,000.00 | 137,200.00 | 128,600.00 | 134,700.00 | 134,700.00 | 0.90% | 332,361 |