Poongsan Corporation (KRX:103140)
South Korea
· Delayed Price · Currency is KRW 114,100
-7,100 (-5.86%)
At close: Mar 9, 2026
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 124,100.00 | 126,600.00 | 110,000.00 | 114,100.00 | 114,100.00 | -5.86% | 627,907 |
| Mar 6, 2026 | 126,800.00 | 127,900.00 | 119,400.00 | 121,200.00 | 121,200.00 | 2.36% | 897,403 |
| Mar 5, 2026 | 115,800.00 | 122,100.00 | 109,100.00 | 118,400.00 | 118,400.00 | 5.62% | 1,321,595 |
| Mar 4, 2026 | 152,200.00 | 159,200.00 | 111,400.00 | 112,100.00 | 112,100.00 | -14.17% | 2,482,464 |
| Mar 3, 2026 | 129,900.00 | 138,600.00 | 123,200.00 | 130,600.00 | 130,600.00 | 12.78% | 2,085,493 |
| Feb 27, 2026 | 117,500.00 | 117,600.00 | 113,600.00 | 115,800.00 | 115,800.00 | 0.96% | 252,617 |
| Feb 26, 2026 | 116,700.00 | 117,000.00 | 114,400.00 | 114,700.00 | 114,700.00 | -1.21% | 188,067 |
| Feb 25, 2026 | 116,100.00 | 117,500.00 | 113,600.00 | 116,100.00 | 116,100.00 | 0.43% | 238,915 |
| Feb 24, 2026 | 113,600.00 | 115,800.00 | 113,500.00 | 115,600.00 | 115,600.00 | 2.03% | 181,840 |
| Feb 23, 2026 | 116,000.00 | 116,100.00 | 111,800.00 | 113,300.00 | 113,300.00 | -1.73% | 296,466 |
| Feb 20, 2026 | 115,800.00 | 116,700.00 | 113,400.00 | 115,300.00 | 115,300.00 | 3.87% | 384,774 |
| Feb 19, 2026 | 111,700.00 | 111,800.00 | 110,100.00 | 111,000.00 | 111,000.00 | 1.00% | 212,916 |
| Feb 13, 2026 | 112,100.00 | 112,100.00 | 109,400.00 | 109,900.00 | 109,900.00 | -2.74% | 192,652 |
| Feb 12, 2026 | 112,700.00 | 113,000.00 | 110,300.00 | 113,000.00 | 113,000.00 | 1.25% | 225,454 |
| Feb 11, 2026 | 111,700.00 | 112,900.00 | 111,500.00 | 111,600.00 | 111,600.00 | - | 133,565 |
| Feb 10, 2026 | 113,000.00 | 113,400.00 | 110,900.00 | 111,600.00 | 111,600.00 | 0.18% | 163,018 |
| Feb 9, 2026 | 110,900.00 | 112,700.00 | 110,600.00 | 111,400.00 | 111,400.00 | 3.72% | 194,567 |
| Feb 6, 2026 | 107,800.00 | 108,300.00 | 102,100.00 | 107,400.00 | 107,400.00 | -3.76% | 296,666 |
| Feb 5, 2026 | 118,800.00 | 119,000.00 | 110,600.00 | 111,600.00 | 111,600.00 | -7.69% | 626,765 |
| Feb 4, 2026 | 125,600.00 | 126,700.00 | 117,100.00 | 120,900.00 | 120,900.00 | -2.18% | 472,116 |
| Feb 3, 2026 | 120,500.00 | 123,700.00 | 118,800.00 | 123,600.00 | 123,600.00 | 5.55% | 259,910 |
| Feb 2, 2026 | 125,100.00 | 127,500.00 | 117,000.00 | 117,100.00 | 117,100.00 | -10.75% | 592,095 |
| Jan 30, 2026 | 138,400.00 | 140,000.00 | 129,000.00 | 131,200.00 | 131,200.00 | 1.31% | 916,571 |
| Jan 29, 2026 | 123,700.00 | 131,400.00 | 120,700.00 | 129,500.00 | 129,500.00 | 3.93% | 592,726 |
| Jan 28, 2026 | 124,700.00 | 125,200.00 | 122,000.00 | 124,600.00 | 124,600.00 | 0.97% | 261,713 |
| Jan 27, 2026 | 124,500.00 | 124,700.00 | 122,300.00 | 123,400.00 | 123,400.00 | -1.12% | 208,827 |
| Jan 26, 2026 | 121,900.00 | 126,600.00 | 121,000.00 | 124,800.00 | 124,800.00 | 3.31% | 365,052 |
| Jan 23, 2026 | 119,500.00 | 121,000.00 | 118,900.00 | 120,800.00 | 120,800.00 | 1.43% | 165,704 |
| Jan 22, 2026 | 121,600.00 | 121,600.00 | 117,900.00 | 119,100.00 | 119,100.00 | -2.46% | 248,387 |
| Jan 21, 2026 | 123,200.00 | 123,200.00 | 118,900.00 | 122,100.00 | 122,100.00 | -2.09% | 260,210 |
| Jan 20, 2026 | 122,400.00 | 129,000.00 | 122,300.00 | 124,700.00 | 124,700.00 | 1.05% | 417,340 |
| Jan 19, 2026 | 123,400.00 | 125,500.00 | 120,500.00 | 123,400.00 | 123,400.00 | - | 400,451 |
| Jan 16, 2026 | 130,700.00 | 130,700.00 | 122,900.00 | 123,400.00 | 123,400.00 | -5.87% | 610,249 |
| Jan 15, 2026 | 129,500.00 | 131,800.00 | 126,800.00 | 131,100.00 | 131,100.00 | 3.31% | 521,960 |
| Jan 14, 2026 | 125,000.00 | 127,300.00 | 122,300.00 | 126,900.00 | 126,900.00 | 0.24% | 370,817 |
| Jan 13, 2026 | 127,300.00 | 127,300.00 | 122,900.00 | 126,600.00 | 126,600.00 | 2.10% | 419,492 |
| Jan 12, 2026 | 127,700.00 | 131,800.00 | 121,700.00 | 124,000.00 | 124,000.00 | 2.56% | 696,440 |
| Jan 9, 2026 | 120,900.00 | 123,000.00 | 118,200.00 | 120,900.00 | 120,900.00 | 6.05% | 860,830 |
| Jan 8, 2026 | 115,200.00 | 117,900.00 | 113,700.00 | 114,000.00 | 114,000.00 | 0.80% | 352,147 |
| Jan 7, 2026 | 118,500.00 | 118,500.00 | 112,000.00 | 113,100.00 | 113,100.00 | -4.56% | 415,749 |
| Jan 6, 2026 | 112,500.00 | 118,500.00 | 110,300.00 | 118,500.00 | 118,500.00 | 8.62% | 671,304 |
| Jan 5, 2026 | 108,000.00 | 110,000.00 | 107,300.00 | 109,100.00 | 109,100.00 | 2.25% | 192,246 |
| Jan 2, 2026 | 107,200.00 | 107,900.00 | 105,000.00 | 106,700.00 | 106,700.00 | 0.19% | 161,758 |
| Dec 30, 2025 | 108,800.00 | 108,800.00 | 103,400.00 | 106,500.00 | 106,500.00 | -4.74% | 273,082 |
| Dec 29, 2025 | 106,300.00 | 112,600.00 | 106,000.00 | 111,800.00 | 111,800.00 | 5.67% | 480,385 |
| Dec 26, 2025 | 105,400.00 | 109,400.00 | 105,100.00 | 105,800.00 | 105,800.00 | 0.67% | 160,130 |
| Dec 24, 2025 | 107,400.00 | 107,400.00 | 104,800.00 | 105,100.00 | 105,100.00 | -0.10% | 97,898 |
| Dec 23, 2025 | 107,000.00 | 107,200.00 | 104,300.00 | 105,200.00 | 105,200.00 | -1.03% | 82,698 |
| Dec 22, 2025 | 102,500.00 | 109,800.00 | 101,000.00 | 106,300.00 | 106,300.00 | 4.42% | 354,551 |
| Dec 19, 2025 | 101,200.00 | 102,200.00 | 100,300.00 | 101,800.00 | 101,800.00 | 1.60% | 85,920 |
| Dec 18, 2025 | 100,500.00 | 101,700.00 | 98,900.00 | 100,200.00 | 100,200.00 | -1.67% | 66,351 |
| Dec 17, 2025 | 101,400.00 | 102,900.00 | 100,200.00 | 101,900.00 | 101,900.00 | 1.49% | 76,432 |
| Dec 16, 2025 | 102,600.00 | 102,700.00 | 100,000.00 | 100,400.00 | 100,400.00 | -1.38% | 78,806 |
| Dec 15, 2025 | 102,900.00 | 102,900.00 | 101,100.00 | 101,800.00 | 101,800.00 | -1.45% | 73,658 |
| Dec 12, 2025 | 103,400.00 | 104,900.00 | 101,500.00 | 103,300.00 | 103,300.00 | 1.97% | 196,993 |
| Dec 11, 2025 | 104,700.00 | 104,700.00 | 101,300.00 | 101,300.00 | 101,300.00 | -1.94% | 115,129 |
| Dec 10, 2025 | 104,500.00 | 104,800.00 | 103,000.00 | 103,300.00 | 103,300.00 | -1.15% | 96,556 |
| Dec 9, 2025 | 105,800.00 | 106,400.00 | 103,900.00 | 104,500.00 | 104,500.00 | 1.06% | 142,114 |
| Dec 8, 2025 | 103,800.00 | 104,600.00 | 102,300.00 | 103,400.00 | 103,400.00 | 0.68% | 108,363 |
| 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 |