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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	37,100	37,650	37,650	37,700	37,100	8,634
December 04, 2025	38,150	37,500	37,500	38,150	37,500	14,289
December 03, 2025	37,000	37,600	37,600	37,600	36,700	14,437
December 02, 2025	36,350	36,950	36,950	39,050	36,200	16,150
December 01, 2025	37,400	36,200	36,200	37,450	36,150	14,810
November 28, 2025	36,950	37,050	37,050	37,300	36,700	7,263
November 27, 2025	36,900	36,650	36,650	37,150	36,600	9,601
November 26, 2025	36,450	36,400	36,400	36,650	36,100	10,569
November 25, 2025	36,700	36,050	36,050	37,200	35,900	16,024
November 24, 2025	36,500	36,500	36,500	36,800	35,650	19,372
November 21, 2025	36,500	36,300	36,300	36,650	35,750	27,540
November 20, 2025	36,700	37,000	37,000	37,450	36,600	17,206
November 19, 2025	36,250	36,250	36,250	36,800	35,800	23,693
November 18, 2025	37,800	36,500	36,500	37,800	36,500	22,271
November 17, 2025	37,900	37,850	37,850	37,950	37,400	10,111
November 14, 2025	37,750	37,550	37,550	37,900	37,350	18,718
November 13, 2025	37,900	38,100	38,100	38,150	37,550	14,291
November 12, 2025	37,850	37,900	37,900	38,050	37,500	20,053
November 11, 2025	38,550	37,600	37,600	38,750	37,450	18,804
November 10, 2025	37,050	38,250	38,250	38,350	36,850	30,586
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

Poongsan Holdings Corporation (005810.KS) KSC