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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	44,350	43,450	43,450	44,600	42,900	35,711
August 06, 2025	43,850	44,250	44,250	44,500	43,550	32,541
August 05, 2025	44,000	44,450	44,450	44,500	43,450	50,982
August 04, 2025	42,400	43,800	43,800	44,200	41,800	52,945
August 01, 2025	48,100	42,400	42,400	48,250	42,250	156,482
July 31, 2025	48,000	48,300	48,300	49,000	47,750	54,253
July 30, 2025	49,600	48,600	48,600	50,000	48,600	62,514
July 29, 2025	49,100	49,300	49,300	49,400	48,300	38,909
July 28, 2025	50,000	49,350	49,350	50,200	49,250	36,462
July 25, 2025	49,950	50,000	50,000	50,600	49,200	35,540
July 24, 2025	51,100	49,950	49,950	51,100	49,900	36,561
July 23, 2025	50,500	51,100	51,100	51,500	50,000	45,178
July 22, 2025	51,300	50,400	50,400	52,000	49,900	40,713
July 21, 2025	50,200	51,600	51,600	51,800	50,100	49,415
July 18, 2025	51,800	51,000	51,000	51,900	50,400	65,685
July 17, 2025	53,800	52,300	52,300	53,800	51,800	96,933
July 16, 2025	53,100	53,300	53,300	54,800	52,300	164,801
July 15, 2025	50,800	52,700	52,700	53,100	50,600	268,139
July 14, 2025	52,000	50,400	50,400	53,100	49,950	116,562
July 11, 2025	52,900	51,900	51,900	53,050	51,000	107,066
July 10, 2025	52,700	52,200	52,200	53,900	51,200	196,468
July 09, 2025	54,000	52,200	52,200	54,000	51,500	301,206
July 08, 2025	47,700	48,650	48,650	48,800	47,300	73,178
July 07, 2025	46,300	47,900	47,900	48,550	46,250	99,993
July 04, 2025	49,800	47,450	47,450	49,850	47,000	101,147
July 03, 2025	50,300	50,100	50,100	52,000	49,350	166,243
July 02, 2025	51,400	49,350	49,350	51,600	47,150	234,815
July 01, 2025	46,850	51,400	51,400	54,400	46,600	654,487
June 30, 2025	45,600	45,850	45,850	46,550	44,250	162,371
June 27, 2025	44,700	45,550	45,550	46,400	44,300	182,660
June 26, 2025	45,400	44,250	44,250	46,350	43,100	199,379
June 25, 2025	47,100	45,000	45,000	47,350	44,250	356,321
June 24, 2025	46,550	46,400	46,400	48,300	43,550	597,837
June 23, 2025	48,000	51,200	51,200	53,800	47,400	1.32M
June 20, 2025	45,800	44,550	44,550	45,950	43,500	255,334
June 19, 2025	41,800	45,200	45,200	47,300	41,600	886,911
June 18, 2025	42,450	41,600	41,600	42,600	41,350	145,852
June 17, 2025	41,700	41,500	41,500	42,500	40,850	211,011
June 16, 2025	44,500	43,150	43,150	44,500	42,200	371,732

Poongsan Holdings Corporation (005810.KS) KSC