Poongsan Holdings Corporation - 005810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37,700	36,500	36,500	37,700	35,950	35,251
November 06, 2025	37,150	37,750	37,750	37,850	36,400	16,556
November 05, 2025	37,450	36,550	36,550	37,450	35,000	51,638
November 04, 2025	38,700	37,600	37,600	38,850	37,400	48,660
November 03, 2025	39,000	38,550	38,550	40,250	38,400	67,814
October 31, 2025	40,350	38,700	38,700	40,450	38,600	45,702
October 30, 2025	40,550	40,300	40,300	41,200	40,250	22,602
October 29, 2025	40,700	40,500	40,500	40,750	40,000	15,593
October 28, 2025	41,550	40,450	40,450	41,550	40,050	31,184
October 27, 2025	41,350	41,450	41,450	41,700	40,800	36,813
October 24, 2025	41,900	41,000	41,000	41,900	40,600	17,711
October 23, 2025	41,500	40,950	40,950	41,550	40,600	16,430
October 22, 2025	41,300	41,450	41,450	41,450	40,600	21,241
October 21, 2025	41,650	41,150	41,150	42,000	40,850	24,841
October 20, 2025	40,400	41,600	41,600	41,600	40,350	19,332
October 17, 2025	41,250	40,050	40,050	41,250	40,000	30,164
October 16, 2025	41,900	41,200	41,200	42,000	40,750	37,229
October 15, 2025	41,600	42,300	42,300	42,300	40,925	26,893
October 14, 2025	40,200	41,100	41,100	42,400	40,200	41,705
October 13, 2025	40,000	40,050	40,050	40,250	39,000	22,684
October 10, 2025	41,250	40,300	40,300	41,350	40,150	24,116
October 02, 2025	40,950	41,150	41,150	41,350	40,300	14,727
October 01, 2025	40,150	40,900	40,900	41,250	40,150	16,192
September 30, 2025	40,100	40,400	40,400	40,900	40,100	11,981
September 29, 2025	40,100	40,050	40,050	40,300	39,600	9,598
September 26, 2025	41,500	40,000	40,000	41,500	39,750	23,115
September 25, 2025	41,550	41,050	41,050	41,800	41,000	18,949
September 24, 2025	41,300	40,650	40,650	41,300	40,500	18,180
September 23, 2025	41,100	40,800	40,800	41,100	40,600	27,243
September 22, 2025	41,800	41,100	41,100	41,800	40,650	26,905
September 19, 2025	42,500	41,650	41,650	42,500	41,350	19,934
September 18, 2025	42,950	41,700	41,700	42,950	41,100	25,974
September 17, 2025	44,550	42,250	42,250	44,550	40,650	64,677
September 16, 2025	43,100	44,200	44,200	44,450	42,950	58,375
September 15, 2025	42,800	42,950	42,950	43,200	42,350	48,651
September 12, 2025	40,450	42,000	42,000	42,900	40,450	83,754
September 11, 2025	40,800	40,450	40,450	40,850	40,100	43,397
September 10, 2025	39,900	40,700	40,700	40,900	39,900	25,835
September 09, 2025	40,200	40,050	40,050	40,300	39,650	24,011
September 08, 2025	40,350	40,150	40,150	40,350	40,000	7,940
September 05, 2025	40,350	40,350	40,350	40,400	39,850	18,272
September 04, 2025	41,300	40,450	40,450	41,300	40,000	12,941
September 03, 2025	39,850	40,400	40,400	40,950	39,850	20,650
September 02, 2025	40,050	40,050	40,050	40,450	39,900	9,644
September 01, 2025	40,050	40,050	40,050	40,700	39,800	20,609
August 29, 2025	40,600	40,050	40,050	40,600	39,900	17,565
August 28, 2025	39,100	40,350	40,350	40,900	39,100	29,467
August 27, 2025	39,950	39,450	39,450	39,950	39,250	17,443
August 26, 2025	39,650	39,800	39,800	39,900	39,300	14,596
August 25, 2025	40,000	39,700	39,700	40,050	39,500	16,123
August 22, 2025	39,300	39,700	39,700	39,950	39,000	40,071
August 21, 2025	38,500	38,700	38,700	38,950	38,150	16,988
August 20, 2025	37,250	38,150	38,150	38,350	37,050	47,323
August 19, 2025	38,650	37,900	37,900	39,400	37,750	62,232
August 18, 2025	39,450	39,450	39,450	40,000	39,350	25,505
August 14, 2025	40,850	40,400	40,400	40,850	40,000	22,159
August 13, 2025	40,150	40,450	40,450	40,550	39,500	41,228
August 12, 2025	41,000	40,350	40,350	41,100	39,950	30,789
August 11, 2025	40,950	40,600	40,600	41,500	40,600	29,167
August 08, 2025	43,450	41,550	41,550	43,450	40,950	113,305

Poongsan Holdings Corporation (005810.KS) KSC