Poongsan Corporation - 103140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,800	115,300	115,300	116,700	113,400	392,929
February 19, 2026	111,700	111,000	111,000	111,800	110,100	219,369
February 13, 2026	112,100	109,900	109,900	112,100	109,400	202,257
February 12, 2026	112,700	113,000	113,000	113,000	110,300	268,186
February 11, 2026	111,700	111,600	111,600	112,900	111,500	133,565
February 10, 2026	113,000	111,600	111,600	113,400	110,900	165,249
February 09, 2026	110,900	111,400	111,400	112,700	110,600	187,571
February 06, 2026	107,800	107,400	107,400	108,300	102,100	300,473
February 05, 2026	118,800	111,600	111,600	119,000	110,600	634,362
February 04, 2026	125,600	120,900	120,900	126,700	117,100	484,656
February 03, 2026	120,500	123,600	123,600	123,700	118,800	259,910
February 02, 2026	125,100	117,100	117,100	127,500	117,000	592,116
January 30, 2026	138,400	131,200	131,200	140,000	129,000	931,121
January 29, 2026	123,700	129,500	129,500	131,400	120,700	603,414
January 28, 2026	124,700	124,600	124,600	125,200	122,000	261,713
January 27, 2026	124,500	123,400	123,400	124,700	122,300	214,351
January 26, 2026	121,900	124,800	124,800	126,600	121,000	365,052
January 23, 2026	119,500	120,800	120,800	121,000	118,900	165,704
January 22, 2026	121,600	119,100	119,100	121,600	117,900	248,387
January 21, 2026	123,200	122,100	122,100	123,200	118,900	255,598
January 20, 2026	122,400	124,700	124,700	129,000	122,300	423,346
January 19, 2026	123,400	123,400	123,400	125,500	120,500	411,728
January 16, 2026	130,700	123,400	123,400	130,700	122,900	597,757
January 15, 2026	129,500	131,100	131,100	131,800	126,800	537,977
January 14, 2026	125,000	126,900	126,900	127,300	122,300	370,806
January 13, 2026	127,300	126,600	126,600	127,300	122,900	419,492
January 12, 2026	127,700	124,000	124,000	131,800	121,700	696,440
January 09, 2026	120,900	120,900	120,900	123,000	118,200	885,478
January 08, 2026	115,200	114,000	114,000	117,900	113,700	368,723
January 07, 2026	118,500	113,100	113,100	118,500	112,000	415,780
January 06, 2026	112,500	118,500	118,500	118,500	110,300	671,304
January 05, 2026	108,000	109,100	109,100	110,000	107,300	192,246
January 02, 2026	107,200	106,700	106,700	107,900	105,000	165,287
December 30, 2025	108,800	106,500	106,500	108,800	103,400	273,087
December 29, 2025	106,300	111,800	111,800	112,600	106,000	480,388
December 26, 2025	105,400	105,800	105,800	109,400	105,100	163,837
December 24, 2025	107,400	105,100	105,100	107,400	104,800	97,898
December 23, 2025	107,000	105,200	105,200	107,200	104,300	82,698
December 22, 2025	102,500	106,300	106,300	109,800	101,000	354,551
December 19, 2025	101,200	101,800	101,800	102,200	100,300	94,771
December 18, 2025	100,500	100,200	100,200	101,700	98,900	71,179
December 17, 2025	101,400	101,900	101,900	102,900	100,200	76,432
December 16, 2025	102,600	100,400	100,400	102,700	100,000	78,806
December 15, 2025	102,900	101,800	101,800	102,900	101,100	73,658
December 12, 2025	103,400	103,300	103,300	104,900	101,500	224,010
December 11, 2025	104,700	101,700	101,700	104,700	101,300	75,423
December 10, 2025	104,500	103,300	103,300	104,800	103,000	96,614
December 09, 2025	105,800	104,500	104,500	106,400	103,900	146,186
December 08, 2025	103,800	103,400	103,400	104,600	102,300	108,363
December 05, 2025	101,100	102,700	102,700	102,900	100,500	80,562
December 04, 2025	102,400	102,000	102,000	103,600	100,400	110,527
December 03, 2025	99,700	100,500	100,500	101,000	98,100	84,310
December 02, 2025	98,200	99,500	99,500	99,600	97,300	80,245
December 01, 2025	100,600	97,300	97,300	100,700	96,700	78,589
November 28, 2025	100,100	99,200	99,200	101,200	98,900	74,587
November 27, 2025	98,700	99,700	99,700	101,100	97,900	119,495
November 26, 2025	94,300	97,400	97,400	97,400	94,300	133,266
November 25, 2025	94,800	94,300	94,300	96,200	93,200	83,415
November 24, 2025	95,000	93,900	93,900	95,700	91,400	212,784
November 21, 2025	95,700	94,500	94,500	96,000	93,600	199,787

Poongsan Corporation (103140.KS) KSC