Stock listing
KRX:005810 Poongsan Holdings Corp. (풍산홀딩스) 주가
Follow Poongsan Holdings Corp. into a list and get an email when it puts out news.
Share price · KRX:005810
₩34,000 KRW +400 (+1.2%)
Close on Nov 2, 2026
- Day range
- ₩33,100 – ₩34,300 KRWNov 2, 2026
- Volume
- 5,997 sharesNov 2, 2026
- Market cap
- ₩462.6B KRWAt the close on Nov 2, 2026 · price × 13.61M shares outstanding
- 52-week range
- ₩29,450 – ₩60,900 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩604.6M KRWMedian day 13,049 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:005810 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩34,000 | +400 | +1.2% | ₩33,300 | ₩34,300 | ₩33,100 | 5,997 | |
| ₩33,600 | -250 | -0.7% | ₩33,850 | ₩34,650 | ₩33,050 | 7,590 | |
| ₩33,850 | +100 | +0.3% | ₩34,100 | ₩34,250 | ₩33,150 | 6,634 | |
| ₩33,750 | +150 | +0.4% | ₩34,000 | ₩34,000 | ₩33,550 | 12,645 | |
| ₩33,600 | +750 | +2.3% | ₩33,000 | ₩33,700 | ₩33,000 | 5,747 | |
| ₩32,850 | -700 | -2.1% | ₩33,100 | ₩33,650 | ₩32,850 | 6,689 | |
| ₩33,550 | -300 | -0.9% | ₩33,300 | ₩33,750 | ₩33,200 | 13,140 | |
| ₩33,850 | -700 | -2.0% | ₩34,050 | ₩34,400 | ₩33,800 | 9,633 | |
| ₩34,550 | +400 | +1.2% | ₩34,950 | ₩34,950 | ₩33,800 | 10,767 | |
| ₩34,150 | -950 | -2.7% | ₩34,900 | ₩35,300 | ₩34,000 | 6,516 | |
| ₩35,100 | +550 | +1.6% | ₩33,600 | ₩35,100 | ₩33,600 | 14,109 | |
| ₩34,550 | +850 | +2.5% | ₩33,650 | ₩34,950 | ₩33,600 | 9,755 | |
| ₩33,700 | -850 | -2.5% | ₩34,400 | ₩34,400 | ₩33,250 | 21,046 | |
| ₩34,550 | -150 | -0.4% | ₩34,300 | ₩35,400 | ₩34,300 | 6,422 | |
| ₩34,700 | -350 | -1.0% | ₩34,550 | ₩35,000 | ₩33,750 | 18,198 | |
| ₩35,050 | -100 | -0.3% | ₩35,200 | ₩35,800 | ₩35,050 | 16,118 | |
| ₩35,150 | -150 | -0.4% | ₩35,700 | ₩35,700 | ₩35,150 | 5,749 | |
| ₩35,300 | -1,200 | -3.3% | ₩36,400 | ₩36,500 | ₩35,300 | 23,304 | |
| ₩36,500 | -300 | -0.8% | ₩37,000 | ₩37,250 | ₩36,500 | 6,829 | |
| ₩36,800 | -150 | -0.4% | ₩37,750 | ₩37,750 | ₩36,250 | 8,214 | |
| ₩36,950 | +350 | +1.0% | ₩36,650 | ₩37,200 | ₩36,500 | 6,425 | |
| ₩36,600 | -50 | -0.1% | ₩37,850 | ₩37,850 | ₩36,600 | 7,024 | |
| ₩36,650 | -400 | -1.1% | ₩37,100 | ₩37,100 | ₩36,350 | 11,839 | |
| ₩37,050 | +300 | +0.8% | ₩36,700 | ₩37,450 | ₩36,350 | 11,221 | |
| ₩36,750 | -750 | -2.0% | ₩37,700 | ₩37,800 | ₩36,750 | 12,427 | |
| ₩37,500 | +150 | +0.4% | ₩37,550 | ₩37,650 | ₩37,000 | 10,810 | |
| ₩37,350 | -300 | -0.8% | ₩37,700 | ₩37,950 | ₩37,200 | 7,590 | |
| ₩37,650 | +500 | +1.3% | ₩37,600 | ₩37,800 | ₩37,350 | 6,126 | |
| ₩37,150 | +50 | +0.1% | ₩37,050 | ₩37,850 | ₩37,050 | 5,967 | |
| ₩37,100 | +150 | +0.4% | ₩37,700 | ₩37,700 | ₩37,050 | 6,758 | |
| ₩36,950 | -500 | -1.3% | ₩37,800 | ₩37,800 | ₩36,950 | 10,857 | |
| ₩37,450 | +300 | +0.8% | ₩36,650 | ₩37,800 | ₩36,650 | 10,501 | |
| ₩37,150 | -650 | -1.7% | ₩37,800 | ₩37,800 | ₩37,050 | 8,109 | |
| ₩37,800 | +400 | +1.1% | ₩37,400 | ₩38,200 | ₩36,550 | 27,325 | |
| ₩37,400 | +200 | +0.5% | ₩37,250 | ₩37,800 | ₩37,150 | 13,049 | |
| ₩37,200 | -500 | -1.3% | ₩37,900 | ₩38,300 | ₩37,200 | 11,295 | |
| ₩37,700 | +600 | +1.6% | ₩37,900 | ₩37,900 | ₩37,300 | 13,490 | |
| ₩37,100 | -200 | -0.5% | ₩37,500 | ₩37,900 | ₩37,100 | 8,424 | |
| ₩37,300 | +350 | +0.9% | ₩37,400 | ₩37,500 | ₩36,550 | 14,259 | |
| ₩36,950 | -1,100 | -2.9% | ₩37,800 | ₩37,800 | ₩36,850 | 24,452 | |
| ₩38,050 | +300 | +0.8% | ₩37,750 | ₩38,050 | ₩37,550 | 11,073 | |
| ₩37,750 | -950 | -2.5% | ₩38,700 | ₩38,700 | ₩37,650 | 18,077 | |
| ₩38,700 | +150 | +0.4% | ₩38,700 | ₩38,900 | ₩38,050 | 21,259 | |
| ₩38,550 | +200 | +0.5% | ₩38,350 | ₩38,750 | ₩38,200 | 18,270 | |
| ₩38,350 | -500 | -1.3% | ₩39,000 | ₩39,000 | ₩37,750 | 20,773 | |
| ₩38,850 | +1,000 | +2.6% | ₩37,450 | ₩38,900 | ₩37,450 | 46,252 | |
| ₩37,850 | +950 | +2.6% | ₩37,100 | ₩38,100 | ₩36,650 | 28,057 | |
| ₩36,900 | -350 | -0.9% | ₩37,250 | ₩37,250 | ₩36,050 | 25,942 | |
| ₩37,250 | +600 | +1.6% | ₩36,700 | ₩37,700 | ₩36,700 | 16,517 | |
| ₩36,650 | -950 | -2.5% | ₩37,000 | ₩37,550 | ₩36,600 | 14,908 | |
| ₩37,600 | -1,850 | -4.7% | ₩38,900 | ₩38,900 | ₩37,150 | 33,463 | |
| ₩39,450 | +1,550 | +4.1% | ₩37,900 | ₩39,450 | ₩37,400 | 50,535 | |
| ₩37,900 | +100 | +0.3% | ₩38,100 | ₩38,100 | ₩37,300 | 20,123 | |
| ₩37,800 | -100 | -0.3% | ₩38,150 | ₩38,150 | ₩37,400 | 16,441 | |
| ₩37,900 | -100 | -0.3% | ₩37,600 | ₩38,200 | ₩37,500 | 21,571 | |
| ₩38,000 | +750 | +2.0% | ₩37,400 | ₩38,200 | ₩37,400 | 27,680 | |
| ₩37,250 | -150 | -0.4% | ₩37,350 | ₩37,850 | ₩36,950 | 28,401 | |
| ₩37,400 | +750 | +2.0% | ₩36,700 | ₩37,750 | ₩36,500 | 44,450 | |
| ₩36,650 | +1,200 | +3.4% | ₩35,600 | ₩37,550 | ₩35,600 | 38,908 | |
| ₩35,450 | +850 | +2.5% | ₩34,400 | ₩35,550 | ₩34,400 | 20,385 | |
| ₩34,600 | -1,250 | -3.5% | ₩35,450 | ₩35,800 | ₩34,450 | 34,495 |
- Ticker
- KRX:005810
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 20, 2026
Poongsan Holdings To Acquire 4.7 Billion Won Worth Of Own Shares
Latest news
Poongsan Holdings To Acquire 4.7 Billion Won Worth Of Own Shares
Mar 20, 2026
Closed ₩37,500 (-2.5%) on Mar 23, 2026
Poongsan Holdings Q4 Operating Profit 3.8 Billion Won, Down 76.6% From Year Earlier
Feb 4, 2026
Closed ₩40,650 (+1.5%) on Feb 4, 2026
Poongsan Holdings Corp. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Mar 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Poongsan Holdings Corp.