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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	120,800	121,300	121,300	122,300	120,100	137,888
August 14, 2025	121,700	122,600	122,600	125,600	121,100	296,409
August 13, 2025	119,600	121,100	121,100	122,100	117,700	194,862
August 12, 2025	122,700	118,800	118,800	123,200	118,600	199,384
August 11, 2025	119,500	120,400	120,400	121,500	118,600	199,678
August 08, 2025	125,100	122,000	122,000	125,400	120,200	463,335
August 07, 2025	131,000	127,000	127,000	131,100	124,600	575,717
August 06, 2025	133,000	131,000	131,000	133,700	128,000	542,766
August 05, 2025	136,000	134,400	134,400	137,600	133,100	416,666
August 04, 2025	131,500	135,500	135,500	136,600	131,400	428,382
August 01, 2025	158,700	135,500	135,500	159,500	132,500	1.52M
July 31, 2025	154,900	160,800	160,800	164,000	152,100	456,782
July 30, 2025	167,200	159,700	159,700	172,200	158,400	374,005
July 29, 2025	159,900	164,800	164,800	166,600	156,400	322,027
July 28, 2025	159,300	162,000	162,000	167,800	156,400	336,247
July 25, 2025	159,500	158,900	158,900	161,200	156,200	235,138
July 24, 2025	161,200	158,000	158,000	163,000	154,100	344,500
July 23, 2025	157,000	162,400	162,400	163,500	154,100	433,253
July 22, 2025	159,200	154,900	154,900	159,500	151,400	346,320
July 21, 2025	156,800	160,300	160,300	162,600	156,400	333,811
July 18, 2025	163,800	160,800	160,800	164,300	159,000	361,970
July 17, 2025	167,000	165,000	165,000	167,900	161,100	463,413
July 16, 2025	155,600	164,000	164,000	168,000	150,800	1.29M
July 15, 2025	132,500	155,200	155,200	155,500	132,300	1.82M
July 14, 2025	136,000	132,400	132,400	138,400	127,900	438,194
July 11, 2025	134,000	134,700	134,700	137,200	128,600	344,357
July 10, 2025	128,300	133,500	133,500	139,600	126,700	655,813
July 09, 2025	129,000	127,800	127,800	134,000	125,000	716,942
July 08, 2025	120,500	122,200	122,200	123,000	117,600	312,056
July 07, 2025	111,900	120,000	120,000	123,400	110,100	512,653
July 04, 2025	120,100	114,600	114,600	121,100	109,000	509,015
July 03, 2025	121,500	120,100	120,100	126,500	119,000	482,582
July 02, 2025	124,100	118,500	118,500	127,000	112,600	664,098
July 01, 2025	128,800	123,700	123,700	131,200	121,600	538,214
June 30, 2025	136,000	128,700	128,700	136,000	125,000	635,984
June 27, 2025	132,100	136,400	136,400	140,900	130,100	773,262
June 26, 2025	127,200	131,400	131,400	134,100	125,100	647,710
June 25, 2025	128,300	130,400	130,400	133,300	122,500	950,364
June 24, 2025	123,600	125,200	125,200	126,800	116,000	1.48M
June 23, 2025	144,900	136,000	136,000	149,500	133,800	1.26M
June 20, 2025	129,900	126,500	126,500	134,000	123,800	1.15M
June 19, 2025	108,100	126,500	126,500	128,900	107,600	3.13M
June 18, 2025	109,500	108,100	108,100	110,400	104,800	831,420
June 17, 2025	102,700	104,500	104,500	107,000	102,000	752,524
June 16, 2025	111,000	107,000	107,000	111,000	105,100	1.04M
June 13, 2025	93,800	107,000	107,000	110,500	93,500	4.4M
June 12, 2025	83,200	87,600	87,600	88,400	83,000	722,432
June 11, 2025	85,200	84,200	84,200	86,500	80,500	1.14M
June 10, 2025	67,400	77,000	77,000	77,000	67,100	1.7M
June 09, 2025	64,900	66,000	66,000	66,000	64,400	179,778
June 05, 2025	66,000	64,900	64,900	66,100	64,300	197,748
June 04, 2025	62,800	65,300	65,300	65,300	62,100	307,688
June 02, 2025	61,600	62,700	62,700	63,500	61,600	181,734
May 30, 2025	62,000	62,000	62,000	63,000	61,400	125,118
May 29, 2025	62,800	62,500	62,500	62,800	61,100	156,133
May 28, 2025	63,500	62,300	62,300	63,900	61,800	229,060
May 27, 2025	63,700	63,400	63,400	64,600	62,700	216,688
May 26, 2025	61,800	63,500	63,500	63,500	61,000	318,484
May 23, 2025	57,800	61,600	61,600	61,800	57,200	441,220
May 22, 2025	58,400	57,600	57,600	58,500	57,400	104,440

Poongsan Corporation (103140.KS) KSC