Posbank Co.,Ltd. (KOSDAQ:105760)
South Korea
· Delayed Price · Currency is KRW 5,360.00
+20.00 (0.37%)
At close: Dec 5, 2025
Posbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,370.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.37% | 8,025 |
| Dec 4, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | - | 15,891 |
| Dec 3, 2025 | 5,330.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.19% | 20,801 |
| Dec 2, 2025 | 5,340.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | -0.19% | 14,831 |
| Dec 1, 2025 | 5,280.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.19% | 26,279 |
| Nov 28, 2025 | 5,210.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,330.00 | 2.30% | 23,138 |
| Nov 27, 2025 | 5,240.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.57% | 13,543 |
| Nov 26, 2025 | 5,230.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.35% | 22,364 |
| Nov 25, 2025 | 5,200.00 | 5,280.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 13,093 |
| Nov 24, 2025 | 5,270.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.97% | 14,255 |
| Nov 21, 2025 | 5,340.00 | 5,340.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.56% | 24,589 |
| Nov 20, 2025 | 5,280.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.14% | 15,612 |
| Nov 19, 2025 | 5,350.00 | 5,360.00 | 5,000.00 | 5,280.00 | 5,280.00 | -0.75% | 27,348 |
| Nov 18, 2025 | 5,510.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | -3.45% | 45,998 |
| Nov 17, 2025 | 5,610.00 | 5,630.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.48% | 37,312 |
| Nov 14, 2025 | 5,630.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | 0.36% | 27,803 |
| Nov 13, 2025 | 5,610.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.36% | 16,088 |
| Nov 12, 2025 | 5,700.00 | 5,700.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.63% | 18,881 |
| Nov 11, 2025 | 5,610.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.54% | 27,941 |
| Nov 10, 2025 | 5,490.00 | 5,590.00 | 5,410.00 | 5,550.00 | 5,550.00 | 2.21% | 27,167 |
| Nov 7, 2025 | 5,520.00 | 5,520.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.37% | 39,190 |
| Nov 6, 2025 | 5,460.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 41,958 |
| Nov 5, 2025 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.80% | 78,965 |
| Nov 4, 2025 | 5,670.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.94% | 67,170 |
| Nov 3, 2025 | 5,770.00 | 5,880.00 | 5,660.00 | 5,660.00 | 5,660.00 | -1.05% | 56,082 |
| Oct 31, 2025 | 5,770.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.35% | 24,404 |
| Oct 30, 2025 | 5,850.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.55% | 46,756 |
| Oct 29, 2025 | 5,960.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | -1.01% | 47,729 |
| Oct 28, 2025 | 5,960.00 | 6,060.00 | 5,920.00 | 5,950.00 | 5,950.00 | - | 56,802 |
| Oct 27, 2025 | 6,030.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.83% | 60,389 |
| Oct 24, 2025 | 5,930.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1.18% | 52,142 |
| Oct 23, 2025 | 5,730.00 | 6,130.00 | 5,700.00 | 5,930.00 | 5,930.00 | 3.67% | 249,633 |
| Oct 22, 2025 | 5,740.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.35% | 64,428 |
| Oct 21, 2025 | 5,730.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.69% | 29,667 |
| Oct 20, 2025 | 5,720.00 | 5,850.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.23% | 29,387 |
| Oct 17, 2025 | 5,830.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.06% | 38,483 |
| Oct 16, 2025 | 5,860.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.34% | 35,738 |
| Oct 15, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,810.00 | 1.57% | 20,724 |
| Oct 14, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.55% | 45,475 |
| Oct 13, 2025 | 5,660.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,810.00 | 1.57% | 38,756 |
| Oct 10, 2025 | 5,820.00 | 5,840.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.72% | 44,142 |
| Oct 2, 2025 | 5,810.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.34% | 24,305 |
| Oct 1, 2025 | 5,850.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.68% | 36,543 |
| Sep 30, 2025 | 5,950.00 | 5,950.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.18% | 32,313 |
| Sep 29, 2025 | 5,900.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | 0.34% | 30,192 |
| Sep 26, 2025 | 6,070.00 | 6,070.00 | 5,880.00 | 5,890.00 | 5,890.00 | -3.13% | 79,141 |
| Sep 25, 2025 | 6,070.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | -0.16% | 85,408 |
| Sep 24, 2025 | 6,280.00 | 6,280.00 | 6,050.00 | 6,090.00 | 6,090.00 | -2.25% | 104,043 |
| Sep 23, 2025 | 6,280.00 | 6,345.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.80% | 128,366 |
| Sep 22, 2025 | 6,090.00 | 6,900.00 | 6,030.00 | 6,280.00 | 6,280.00 | 3.80% | 1,952,497 |