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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	41,150	43,200	43,200	49,200	40,800	1.87M
June 12, 2025	38,700	39,750	39,750	39,950	38,050	141,497
June 11, 2025	41,450	39,200	39,200	41,450	37,750	355,848
June 10, 2025	35,750	37,300	37,300	38,900	35,550	255,687
June 09, 2025	34,750	35,300	35,300	36,200	34,750	109,500
June 05, 2025	35,100	34,700	34,700	35,450	34,350	80,374
June 04, 2025	33,000	35,000	35,000	35,700	31,400	206,235
June 02, 2025	32,000	32,400	32,400	32,750	31,900	32,356
May 30, 2025	32,500	32,000	32,000	33,500	31,900	64,744
May 29, 2025	31,750	32,500	32,500	32,750	31,550	43,870
May 28, 2025	32,050	31,700	31,700	33,000	30,000	57,501
May 27, 2025	32,450	31,850	31,850	32,800	31,650	28,321
May 26, 2025	32,050	32,450	32,450	33,000	31,900	42,419
May 23, 2025	30,500	32,000	32,000	32,500	30,450	87,374
May 22, 2025	30,750	30,550	30,550	31,100	30,550	37,750

Poongsan Holdings Corporation (005810.KS) KSC