Poongsan Corporation (KRX:103140)
South Korea
· Delayed Price · Currency is KRW 102,000
+200 (0.20%)
At close: Apr 29, 2026
Poongsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101,200.00 | 102,100.00 | 100,300.00 | 100,900.00 | - | -0.88% | 126,956 |
| Apr 28, 2026 | 100,600.00 | 102,400.00 | 100,100.00 | 101,800.00 | 101,800.00 | 1.19% | 177,431 |
| Apr 27, 2026 | 102,000.00 | 102,300.00 | 100,600.00 | 100,600.00 | 100,600.00 | 0.10% | 122,498 |
| Apr 24, 2026 | 100,000.00 | 101,200.00 | 100,000.00 | 100,500.00 | 100,500.00 | 0.80% | 134,857 |
| Apr 23, 2026 | 101,300.00 | 101,300.00 | 98,700.00 | 99,700.00 | 99,700.00 | -1.68% | 212,140 |
| Apr 22, 2026 | 100,100.00 | 101,600.00 | 99,700.00 | 101,400.00 | 101,400.00 | 1.50% | 187,707 |
| Apr 21, 2026 | 101,100.00 | 101,100.00 | 99,700.00 | 99,900.00 | 99,900.00 | -0.89% | 145,874 |
| Apr 20, 2026 | 102,400.00 | 102,800.00 | 100,800.00 | 100,800.00 | 100,800.00 | -1.08% | 128,412 |
| Apr 17, 2026 | 103,000.00 | 103,000.00 | 100,700.00 | 101,900.00 | 101,900.00 | -0.20% | 149,952 |
| Apr 16, 2026 | 100,600.00 | 102,400.00 | 100,300.00 | 102,100.00 | 102,100.00 | 1.49% | 191,882 |
| Apr 15, 2026 | 100,800.00 | 100,900.00 | 99,200.00 | 100,600.00 | 100,600.00 | -0.10% | 211,086 |
| Apr 14, 2026 | 99,600.00 | 101,100.00 | 99,600.00 | 100,700.00 | 100,700.00 | 1.21% | 205,388 |
| Apr 13, 2026 | 100,800.00 | 101,100.00 | 97,700.00 | 99,500.00 | 99,500.00 | - | 194,808 |
| Apr 10, 2026 | 99,700.00 | 101,000.00 | 97,600.00 | 99,500.00 | 99,500.00 | -3.21% | 354,136 |
| Apr 9, 2026 | 104,300.00 | 105,400.00 | 101,900.00 | 102,800.00 | 102,800.00 | -0.87% | 301,994 |
| Apr 8, 2026 | 100,600.00 | 103,900.00 | 100,300.00 | 103,700.00 | 103,700.00 | 1.57% | 478,387 |
| Apr 7, 2026 | 108,200.00 | 111,500.00 | 100,300.00 | 102,100.00 | 102,100.00 | -6.59% | 1,516,762 |
| Apr 6, 2026 | 119,100.00 | 119,300.00 | 104,500.00 | 109,300.00 | 109,300.00 | 12.91% | 2,302,092 |
| Apr 3, 2026 | 93,800.00 | 99,000.00 | 92,700.00 | 96,800.00 | 96,800.00 | 4.42% | 334,861 |
| Apr 2, 2026 | 95,200.00 | 98,300.00 | 91,100.00 | 92,700.00 | 92,700.00 | -0.86% | 305,461 |
| Apr 1, 2026 | 89,100.00 | 93,900.00 | 88,900.00 | 93,500.00 | 93,500.00 | 7.84% | 258,569 |
| Mar 31, 2026 | 86,800.00 | 88,800.00 | 86,000.00 | 86,700.00 | 86,700.00 | -3.34% | 156,526 |
| Mar 30, 2026 | 88,000.00 | 90,400.00 | 87,700.00 | 89,700.00 | 89,700.00 | -2.18% | 129,805 |
| Mar 27, 2026 | 91,000.00 | 92,000.00 | 88,800.00 | 91,700.00 | 91,700.00 | -1.93% | 130,792 |
| Mar 26, 2026 | 98,600.00 | 98,600.00 | 93,200.00 | 93,500.00 | 93,500.00 | -4.79% | 214,658 |
| Mar 25, 2026 | 93,600.00 | 98,200.00 | 92,800.00 | 98,200.00 | 98,200.00 | 5.03% | 252,410 |
| Mar 24, 2026 | 92,300.00 | 95,300.00 | 90,500.00 | 93,500.00 | 93,500.00 | 2.30% | 253,355 |
| Mar 23, 2026 | 96,400.00 | 96,600.00 | 91,300.00 | 91,400.00 | 89,701.86 | -7.49% | 271,589 |
| Mar 20, 2026 | 99,600.00 | 100,500.00 | 98,100.00 | 98,800.00 | 96,964.37 | -1.10% | 210,875 |
| Mar 19, 2026 | 104,500.00 | 104,500.00 | 99,800.00 | 99,900.00 | 98,043.93 | -2.44% | 226,398 |
| Mar 18, 2026 | 102,100.00 | 102,500.00 | 100,600.00 | 102,400.00 | 100,497.49 | -0.10% | 268,048 |
| Mar 17, 2026 | 100,000.00 | 102,700.00 | 99,700.00 | 102,500.00 | 100,595.63 | 3.33% | 269,886 |
| Mar 16, 2026 | 101,200.00 | 102,700.00 | 98,400.00 | 99,200.00 | 97,356.94 | -3.22% | 325,763 |
| Mar 13, 2026 | 106,100.00 | 107,600.00 | 101,700.00 | 102,500.00 | 100,595.63 | -2.01% | 353,623 |
| Mar 12, 2026 | 107,300.00 | 107,900.00 | 103,000.00 | 104,600.00 | 102,656.61 | -1.41% | 338,857 |
| Mar 11, 2026 | 106,600.00 | 109,200.00 | 105,900.00 | 106,100.00 | 104,128.74 | -2.93% | 494,582 |
| Mar 10, 2026 | 110,600.00 | 112,900.00 | 108,100.00 | 109,300.00 | 107,269.29 | -4.21% | 502,698 |
| Mar 9, 2026 | 124,100.00 | 126,600.00 | 110,000.00 | 114,100.00 | 111,980.11 | -5.86% | 627,957 |
| Mar 6, 2026 | 126,800.00 | 127,900.00 | 119,400.00 | 121,200.00 | 118,948.20 | 2.36% | 931,961 |
| Mar 5, 2026 | 115,800.00 | 122,100.00 | 109,100.00 | 118,400.00 | 116,200.22 | 5.62% | 1,321,622 |
| Mar 4, 2026 | 152,200.00 | 159,200.00 | 111,400.00 | 112,100.00 | 110,017.27 | -14.17% | 2,482,464 |
| Mar 3, 2026 | 129,900.00 | 138,600.00 | 123,200.00 | 130,600.00 | 128,173.55 | 12.78% | 2,085,493 |
| Feb 27, 2026 | 117,500.00 | 117,600.00 | 113,600.00 | 115,800.00 | 113,648.52 | 0.96% | 252,618 |
| Feb 26, 2026 | 116,700.00 | 117,000.00 | 114,400.00 | 114,700.00 | 112,568.96 | -1.21% | 188,067 |
| Feb 25, 2026 | 116,100.00 | 117,500.00 | 113,600.00 | 116,100.00 | 113,942.95 | 0.43% | 238,925 |
| Feb 24, 2026 | 113,600.00 | 115,800.00 | 113,500.00 | 115,600.00 | 113,452.24 | 2.03% | 181,843 |
| Feb 23, 2026 | 116,000.00 | 116,100.00 | 111,800.00 | 113,300.00 | 111,194.97 | -1.73% | 296,466 |
| Feb 20, 2026 | 115,800.00 | 116,700.00 | 113,400.00 | 115,300.00 | 113,157.81 | 3.87% | 384,776 |
| Feb 19, 2026 | 111,700.00 | 111,800.00 | 110,100.00 | 111,000.00 | 108,937.70 | 1.00% | 212,916 |
| Feb 13, 2026 | 112,100.00 | 112,100.00 | 109,400.00 | 109,900.00 | 107,858.14 | -2.74% | 193,405 |
| Feb 12, 2026 | 112,700.00 | 113,000.00 | 110,300.00 | 113,000.00 | 110,900.55 | 1.25% | 225,454 |
| Feb 11, 2026 | 111,700.00 | 112,900.00 | 111,500.00 | 111,600.00 | 109,526.56 | - | 133,565 |
| Feb 10, 2026 | 113,000.00 | 113,400.00 | 110,900.00 | 111,600.00 | 109,526.56 | 0.18% | 163,025 |
| Feb 9, 2026 | 110,900.00 | 112,700.00 | 110,600.00 | 111,400.00 | 109,330.27 | 3.72% | 194,567 |
| Feb 6, 2026 | 107,800.00 | 108,300.00 | 102,100.00 | 107,400.00 | 105,404.59 | -3.76% | 296,726 |
| Feb 5, 2026 | 118,800.00 | 119,000.00 | 110,600.00 | 111,600.00 | 109,526.56 | -7.69% | 626,767 |
| Feb 4, 2026 | 125,600.00 | 126,700.00 | 117,100.00 | 120,900.00 | 118,653.77 | -2.18% | 472,116 |
| Feb 3, 2026 | 120,500.00 | 123,700.00 | 118,800.00 | 123,600.00 | 121,303.61 | 5.55% | 259,910 |
| Feb 2, 2026 | 125,100.00 | 127,500.00 | 117,000.00 | 117,100.00 | 114,924.37 | -10.75% | 592,116 |
| Jan 30, 2026 | 138,400.00 | 140,000.00 | 129,000.00 | 131,200.00 | 128,762.40 | 1.31% | 916,574 |
| Jan 29, 2026 | 123,700.00 | 131,400.00 | 120,700.00 | 129,500.00 | 127,093.99 | 3.93% | 592,726 |
| Jan 28, 2026 | 124,700.00 | 125,200.00 | 122,000.00 | 124,600.00 | 122,285.03 | 0.97% | 261,713 |
| Jan 27, 2026 | 124,500.00 | 124,700.00 | 122,300.00 | 123,400.00 | 121,107.32 | -1.12% | 208,827 |
| Jan 26, 2026 | 121,900.00 | 126,600.00 | 121,000.00 | 124,800.00 | 122,481.31 | 3.31% | 365,052 |
| Jan 23, 2026 | 119,500.00 | 121,000.00 | 118,900.00 | 120,800.00 | 118,555.63 | 1.43% | 165,704 |
| Jan 22, 2026 | 121,600.00 | 121,600.00 | 117,900.00 | 119,100.00 | 116,887.21 | -2.46% | 248,387 |
| Jan 21, 2026 | 123,200.00 | 123,200.00 | 118,900.00 | 122,100.00 | 119,831.48 | -2.09% | 260,212 |
| Jan 20, 2026 | 122,400.00 | 129,000.00 | 122,300.00 | 124,700.00 | 122,383.17 | 1.05% | 417,340 |
| Jan 19, 2026 | 123,400.00 | 125,500.00 | 120,500.00 | 123,400.00 | 121,107.32 | - | 400,451 |
| Jan 16, 2026 | 130,700.00 | 130,700.00 | 122,900.00 | 123,400.00 | 121,107.32 | -5.87% | 610,249 |
| Jan 15, 2026 | 129,500.00 | 131,800.00 | 126,800.00 | 131,100.00 | 128,664.26 | 3.31% | 521,962 |
| Jan 14, 2026 | 125,000.00 | 127,300.00 | 122,300.00 | 126,900.00 | 124,542.30 | 0.24% | 370,850 |
| Jan 13, 2026 | 127,300.00 | 127,300.00 | 122,900.00 | 126,600.00 | 124,247.87 | 2.10% | 419,492 |
| Jan 12, 2026 | 127,700.00 | 131,800.00 | 121,700.00 | 124,000.00 | 121,696.17 | 2.56% | 696,440 |
| Jan 9, 2026 | 120,900.00 | 123,000.00 | 118,200.00 | 120,900.00 | 118,653.77 | 6.05% | 860,830 |
| Jan 8, 2026 | 115,200.00 | 117,900.00 | 113,700.00 | 114,000.00 | 111,881.97 | 0.80% | 352,147 |
| Jan 7, 2026 | 118,500.00 | 118,500.00 | 112,000.00 | 113,100.00 | 110,998.69 | -4.56% | 415,780 |
| Jan 6, 2026 | 112,500.00 | 118,500.00 | 110,300.00 | 118,500.00 | 116,298.36 | 8.62% | 671,304 |
| Jan 5, 2026 | 108,000.00 | 110,000.00 | 107,300.00 | 109,100.00 | 107,073.01 | 2.25% | 192,246 |
| Jan 2, 2026 | 107,200.00 | 107,900.00 | 105,000.00 | 106,700.00 | 104,717.60 | 0.19% | 161,758 |
| Dec 30, 2025 | 108,800.00 | 108,800.00 | 103,400.00 | 106,500.00 | 104,521.31 | -4.74% | 273,087 |
| Dec 29, 2025 | 106,300.00 | 112,600.00 | 106,000.00 | 111,800.00 | 109,722.84 | 5.67% | 480,388 |
| Dec 26, 2025 | 105,400.00 | 109,400.00 | 105,100.00 | 105,800.00 | 103,834.32 | 0.67% | 160,130 |
| Dec 24, 2025 | 107,400.00 | 107,400.00 | 104,800.00 | 105,100.00 | 103,147.32 | -0.10% | 97,898 |
| Dec 23, 2025 | 107,000.00 | 107,200.00 | 104,300.00 | 105,200.00 | 103,245.46 | -1.03% | 82,698 |
| Dec 22, 2025 | 102,500.00 | 109,800.00 | 101,000.00 | 106,300.00 | 104,325.03 | 4.42% | 354,551 |
| Dec 19, 2025 | 101,200.00 | 102,200.00 | 100,300.00 | 101,800.00 | 99,908.63 | 1.60% | 85,920 |
| Dec 18, 2025 | 100,500.00 | 101,700.00 | 98,900.00 | 100,200.00 | 98,338.36 | -1.67% | 66,356 |
| Dec 17, 2025 | 101,400.00 | 102,900.00 | 100,200.00 | 101,900.00 | 100,006.78 | 1.49% | 76,432 |
| Dec 16, 2025 | 102,600.00 | 102,700.00 | 100,000.00 | 100,400.00 | 98,534.64 | -1.38% | 78,806 |
| Dec 15, 2025 | 102,900.00 | 102,900.00 | 101,100.00 | 101,800.00 | 99,908.63 | -1.45% | 73,658 |
| Dec 12, 2025 | 103,400.00 | 104,900.00 | 101,500.00 | 103,300.00 | 101,380.77 | 1.97% | 196,995 |
| Dec 11, 2025 | 104,700.00 | 104,700.00 | 101,300.00 | 101,300.00 | 99,417.92 | -1.94% | 115,129 |
| Dec 10, 2025 | 104,500.00 | 104,800.00 | 103,000.00 | 103,300.00 | 101,380.77 | -1.15% | 96,614 |
| Dec 9, 2025 | 105,800.00 | 106,400.00 | 103,900.00 | 104,500.00 | 102,558.47 | 1.06% | 142,114 |
| Dec 8, 2025 | 103,800.00 | 104,600.00 | 102,300.00 | 103,400.00 | 101,478.91 | 0.68% | 108,363 |
| Dec 5, 2025 | 101,100.00 | 102,900.00 | 100,500.00 | 102,700.00 | 100,791.91 | 0.69% | 77,677 |
| Dec 4, 2025 | 102,400.00 | 103,600.00 | 100,400.00 | 102,000.00 | 100,104.92 | 1.49% | 105,254 |
| Dec 3, 2025 | 99,700.00 | 101,000.00 | 98,100.00 | 100,500.00 | 98,632.79 | 1.01% | 84,310 |
| Dec 2, 2025 | 98,200.00 | 99,600.00 | 97,300.00 | 99,500.00 | 97,651.37 | 2.26% | 76,894 |