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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40,450	41,100	41,100	41,200	40,250	60,267
February 19, 2026	39,900	39,900	39,900	40,300	38,400	48,652
February 13, 2026	39,950	39,800	39,800	40,100	39,500	56,324
February 12, 2026	40,050	40,100	40,100	40,250	39,900	21,221
February 11, 2026	39,850	40,050	40,050	40,250	39,600	18,638
February 10, 2026	40,050	39,850	39,850	40,100	39,650	23,746
February 09, 2026	39,550	40,050	40,050	40,150	39,550	24,581
February 06, 2026	38,800	39,150	39,150	39,350	37,550	30,116
February 05, 2026	40,300	39,500	39,500	40,400	39,500	39,184
February 04, 2026	40,500	40,650	40,650	41,200	40,200	26,008
February 03, 2026	39,500	40,050	40,050	40,100	39,050	21,205
February 02, 2026	40,850	38,950	38,950	40,850	38,600	53,993
January 30, 2026	42,200	41,400	41,400	42,700	41,050	97,183
January 29, 2026	39,600	40,900	40,900	41,000	39,000	55,542
January 28, 2026	39,300	39,600	39,600	39,750	38,750	26,892
January 27, 2026	39,150	39,100	39,100	39,400	38,850	27,078
January 26, 2026	39,200	39,550	39,550	40,000	39,150	27,890
January 23, 2026	38,700	39,100	39,100	39,600	38,550	26,369
January 22, 2026	38,450	38,300	38,300	38,850	38,200	21,514
January 21, 2026	38,750	38,400	38,400	39,000	38,050	21,376
January 20, 2026	38,900	39,200	39,200	39,600	38,650	29,399
January 19, 2026	39,700	39,000	39,000	39,700	38,900	18,166
January 16, 2026	40,050	39,000	39,000	40,150	39,000	28,308
January 15, 2026	39,750	39,700	39,700	39,950	39,000	27,205
January 14, 2026	39,350	39,550	39,550	39,550	38,600	21,421
January 13, 2026	39,650	39,350	39,350	39,650	38,550	26,461
January 12, 2026	39,500	38,900	38,900	39,950	38,350	36,959
January 09, 2026	38,250	38,500	38,500	39,300	37,750	25,624
January 08, 2026	37,900	36,900	36,900	38,100	36,900	23,380
January 07, 2026	39,150	37,550	37,550	39,300	36,200	25,445
January 06, 2026	38,800	38,950	38,950	39,050	37,950	27,759
January 05, 2026	38,150	38,000	38,000	38,200	36,000	15,946
January 02, 2026	37,700	37,450	37,450	38,150	37,000	14,522
December 30, 2025	37,900	37,500	37,500	38,250	37,350	11,358
December 29, 2025	37,700	38,250	38,250	38,500	37,350	24,177
December 26, 2025	37,850	37,800	37,800	38,200	37,350	17,349
December 24, 2025	38,000	37,850	37,850	38,100	37,550	10,284
December 23, 2025	37,900	37,700	37,700	38,100	37,250	8,462
December 22, 2025	38,200	37,750	37,750	38,500	37,550	31,515
December 19, 2025	36,800	37,400	37,400	37,500	36,800	6,439
December 18, 2025	37,150	37,000	37,000	37,250	34,700	16,054
December 17, 2025	37,850	37,400	37,400	37,850	37,200	6,975
December 16, 2025	38,600	37,200	37,200	38,600	37,200	9,125
December 15, 2025	38,100	37,800	37,800	38,400	37,650	11,074
December 12, 2025	37,700	38,100	38,100	38,200	37,300	12,026
December 11, 2025	37,650	37,300	37,300	38,100	37,200	14,006
December 10, 2025	37,550	37,500	37,500	38,000	37,500	13,160
December 09, 2025	38,000	38,000	38,000	38,050	37,600	10,691
December 08, 2025	37,750	37,750	37,750	38,100	37,500	16,602
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

Poongsan Holdings Corporation (005810.KS) KSC