TipRanks
Poongsan Holdings Corp. (KR:005810)
:005810
South Korea Market
005810
Poongsan Holdings Corp.
RESEARCH TOOLSreports

Poongsan Holdings Corp. (005810) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
37,850.00
37,850.00
36,600.00
36,600.00
36,600.00
-0.14%
7,024
0.31
Sep 29, 2026
37,100.00
37,100.00
36,350.00
36,650.00
36,650.00
-1.08%
11,839
0.51
Sep 28, 2026
36,700.00
37,450.00
36,350.00
37,050.00
37,050.00
+0.82%
11,221
0.48
Sep 25, 2026
36,750.00
37,800.00
36,750.00
36,750.00
36,750.00
0.00%
0
0.00
Sep 24, 2026
36,750.00
37,800.00
36,750.00
36,750.00
36,750.00
0.00%
0
0.00
Sep 23, 2026
37,700.00
37,800.00
36,750.00
36,750.00
36,750.00
-2.00%
12,427
0.51
Sep 22, 2026
37,550.00
37,650.00
37,000.00
37,500.00
37,500.00
+0.40%
10,810
0.44
Sep 21, 2026
37,700.00
37,950.00
37,200.00
37,350.00
37,350.00
-0.80%
7,590
0.30
Sep 18, 2026
37,600.00
37,800.00
37,350.00
37,650.00
37,650.00
+1.35%
6,126
0.24
Sep 17, 2026
37,050.00
37,850.00
37,050.00
37,150.00
37,150.00
+0.13%
5,967
0.23
Sep 16, 2026
37,700.00
37,700.00
37,050.00
37,100.00
37,100.00
+0.41%
6,758
0.26
Sep 15, 2026
37,800.00
37,800.00
36,950.00
36,950.00
36,950.00
-1.34%
10,825
0.41
Sep 14, 2026
36,650.00
37,800.00
36,650.00
37,450.00
37,450.00
+0.81%
10,501
0.39
Sep 11, 2026
37,800.00
37,800.00
37,050.00
37,150.00
37,150.00
-1.72%
8,109
0.30
Sep 10, 2026
37,400.00
38,200.00
36,550.00
37,800.00
37,800.00
+1.07%
27,325
0.97
Sep 09, 2026
37,250.00
37,800.00
37,150.00
37,400.00
37,400.00
+0.54%
13,049
0.46
Sep 08, 2026
37,900.00
38,300.00
37,200.00
37,200.00
37,200.00
-1.33%
11,295
0.39
Sep 07, 2026
37,900.00
37,900.00
37,300.00
37,700.00
37,700.00
+1.62%
13,490
0.46
Sep 04, 2026
37,500.00
37,900.00
37,100.00
37,100.00
37,100.00
-0.54%
8,424
0.28
Sep 03, 2026
37,400.00
37,500.00
36,550.00
37,300.00
37,300.00
+0.95%
14,259
0.47
Sep 02, 2026
37,800.00
37,800.00
36,850.00
36,950.00
36,950.00
-2.89%
24,452
0.80
Sep 01, 2026
37,750.00
38,050.00
37,550.00
38,050.00
38,050.00
+0.79%
11,073
0.35
Aug 31, 2026
38,700.00
38,700.00
37,650.00
37,750.00
37,750.00
-2.45%
18,077
0.58
Aug 28, 2026
38,700.00
38,900.00
38,050.00
38,700.00
38,700.00
+0.39%
21,259
0.68
Aug 27, 2026
38,350.00
38,750.00
38,200.00
38,550.00
38,550.00
+0.52%
18,270
0.57
Aug 26, 2026
39,000.00
39,000.00
37,750.00
38,350.00
38,350.00
-1.29%
20,773
0.64
Aug 25, 2026
37,450.00
38,900.00
37,450.00
38,850.00
38,850.00
+2.64%
46,252
1.41
Aug 24, 2026
37,100.00
38,100.00
36,650.00
37,850.00
37,850.00
+2.57%
28,057
0.85
Aug 21, 2026
37,250.00
37,250.00
36,050.00
36,900.00
36,900.00
-0.94%
25,942
0.78
Aug 20, 2026
36,700.00
37,700.00
36,700.00
37,250.00
37,250.00
+1.64%
16,517
0.50
Aug 19, 2026
37,000.00
37,550.00
36,600.00
36,650.00
36,650.00
-2.53%
14,908
0.45
Aug 18, 2026
38,900.00
38,900.00
37,150.00
37,600.00
37,600.00
-4.69%
33,463
1.00
Aug 17, 2026
39,450.00
39,450.00
37,400.00
39,450.00
39,450.00
0.00%
0
0.00
Aug 14, 2026
37,900.00
39,450.00
37,400.00
39,450.00
39,450.00
+4.09%
50,535
1.44
Aug 13, 2026
38,100.00
38,100.00
37,300.00
37,900.00
37,900.00
+0.26%
20,123
0.56
Aug 12, 2026
38,150.00
38,150.00
37,400.00
37,800.00
37,800.00
-0.26%
16,441
0.44
Aug 11, 2026
37,600.00
38,200.00
37,500.00
37,900.00
37,900.00
-0.26%
21,571
0.57
Aug 10, 2026
37,400.00
38,200.00
37,400.00
38,000.00
38,000.00
+2.01%
27,680
0.72
Aug 07, 2026
37,350.00
37,850.00
36,950.00
37,250.00
37,250.00
-0.40%
28,401
0.72
Aug 06, 2026
36,700.00
37,750.00
36,500.00
37,400.00
37,400.00
+2.05%
44,450
1.12
Aug 05, 2026
35,600.00
37,550.00
35,600.00
36,650.00
36,650.00
+3.39%
38,908
0.97
Aug 04, 2026
34,400.00
35,550.00
34,400.00
35,450.00
35,450.00
+2.46%
20,385
0.50
Aug 03, 2026
35,450.00
35,800.00
34,450.00
34,600.00
34,600.00
-3.49%
34,495
0.83
Jul 31, 2026
33,500.00
36,450.00
33,400.00
35,850.00
35,850.00
+7.50%
66,856
1.65
Jul 30, 2026
29,450.00
34,200.00
29,450.00
33,350.00
33,350.00
+5.21%
44,846
1.08
Jul 29, 2026
33,800.00
33,800.00
31,000.00
31,700.00
31,700.00
-4.80%
48,412
1.19
Jul 28, 2026
33,600.00
35,600.00
33,100.00
33,300.00
33,300.00
-3.76%
24,454
0.57
Jul 27, 2026
34,900.00
35,000.00
34,050.00
34,600.00
34,600.00
0.00%
27,045
0.62
Jul 24, 2026
33,700.00
35,850.00
33,700.00
34,600.00
34,600.00
-0.43%
30,792
0.67
Jul 23, 2026
33,500.00
34,750.00
33,200.00
34,750.00
34,750.00
+4.67%
25,419
0.51
Rows:
50