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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	99,000	99,600	99,600	100,900	99,000	80,660
November 19, 2025	99,300	99,000	99,000	100,400	95,700	114,313
November 18, 2025	102,800	98,400	98,400	103,100	97,800	146,875
November 17, 2025	103,500	103,100	103,100	105,000	101,100	93,723
November 14, 2025	101,700	103,000	103,000	106,800	101,200	138,796
November 13, 2025	104,900	104,400	104,400	105,200	103,400	159,909
November 12, 2025	103,000	104,400	104,400	105,500	101,900	144,839
November 11, 2025	104,200	102,200	102,200	104,300	101,700	96,863
November 10, 2025	99,500	102,300	102,300	102,900	99,500	192,580
November 07, 2025	99,300	99,000	99,000	100,600	97,500	290,076
November 06, 2025	106,800	102,400	102,400	107,900	101,500	279,559
November 05, 2025	109,700	103,800	103,800	109,800	99,800	610,674
November 04, 2025	115,500	111,000	111,000	115,600	110,100	435,692
November 03, 2025	113,200	116,400	116,400	118,400	113,200	569,667
October 31, 2025	119,500	110,000	110,000	119,500	109,300	711,330
October 30, 2025	120,000	119,800	119,800	122,000	118,500	272,205
October 29, 2025	119,100	119,200	119,200	120,000	116,800	205,031
October 28, 2025	120,900	118,700	118,700	121,000	117,800	200,445
October 27, 2025	119,800	120,000	120,000	120,700	117,400	259,285
October 24, 2025	120,500	119,800	119,800	120,900	118,000	232,037
October 23, 2025	120,700	119,000	119,000	121,000	118,500	209,142
October 22, 2025	120,000	119,800	119,800	120,900	117,600	241,404
October 21, 2025	121,300	119,100	119,100	122,000	118,300	194,489
October 20, 2025	118,600	120,000	120,000	120,600	118,200	212,231
October 17, 2025	122,000	117,000	117,000	122,000	116,600	411,851
October 16, 2025	130,700	122,300	122,300	130,800	121,100	843,373
October 15, 2025	130,500	132,200	132,200	134,000	126,800	329,219
October 14, 2025	123,200	127,200	127,200	135,000	123,100	661,386
October 13, 2025	121,300	122,300	122,300	124,000	121,100	180,681
October 10, 2025	128,100	125,000	125,000	128,100	122,800	307,403
October 02, 2025	130,700	130,400	130,400	132,900	125,700	367,679
October 01, 2025	124,700	132,300	132,300	134,000	124,000	385,531
September 30, 2025	122,100	124,700	124,700	127,000	122,000	200,675
September 29, 2025	124,200	121,600	121,600	124,700	119,000	295,776
September 26, 2025	130,100	123,200	123,200	130,300	122,400	241,230
September 25, 2025	130,300	128,900	128,900	131,500	127,400	465,664
September 24, 2025	124,900	124,900	124,900	126,500	123,500	199,063
September 23, 2025	126,100	123,200	123,200	126,700	123,000	170,272
September 22, 2025	128,500	125,400	125,400	128,900	123,600	258,885
September 19, 2025	128,900	128,000	128,000	131,900	128,000	207,907
September 18, 2025	134,100	128,400	128,400	134,200	126,500	322,140
September 17, 2025	137,800	132,100	132,100	137,900	131,300	343,819
September 16, 2025	133,800	137,800	137,800	141,500	133,000	878,264
September 15, 2025	128,700	130,500	130,500	133,000	127,800	592,782
September 12, 2025	121,000	126,500	126,500	132,700	119,000	1.01M
September 11, 2025	121,900	120,700	120,700	123,200	120,000	302,826
September 10, 2025	120,800	121,600	121,600	122,900	119,800	199,217
September 09, 2025	120,600	120,700	120,700	121,900	118,400	153,070
September 08, 2025	118,700	120,500	120,500	120,600	117,500	107,942
September 05, 2025	119,000	118,200	118,200	119,200	116,600	108,124

Poongsan Corporation (103140.KS) KSC