KRX · 005810 · stock

Poongsan Holdings Corporation (005810) stock price history

Every KRX trading session of Poongsan Holdings Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005810 data, free keyYear by year table

005810 adjusted close, 2000 to 2026

005810Poongsan Holdings Corporation
₩37,050-3.2% over one year
20052010201520202025
₩54,800
All time high, 2026
₩60,900
52 week high, ₩29,450 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005810 key facts

  • Poongsan Holdings Corporation (005810) closed at ₩37,050 on Sep 28, 2026 on KRX.
  • 005810's all time high close is ₩54,800, set on Apr 7, 2026; its all time low close is ₩518.57 on May 22, 2000.
  • 005810's 52 week range is ₩29,450 to ₩60,900.
  • 005810 returned -3.2% over the year to Sep 28, 2026 and +45.4% over five years.
  • Over ten years 005810 returned +66%, +5.2% a year compounded.
  • 005810's deepest drawdown was -83.3% from Jul 13, 2007 to Oct 29, 2008.
  • DataCedar holds 6,683 daily sessions of 005810 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005810 price chart, 2000 to 2026

005810 adjusted close, Jan 4, 2000 to Sep 28, 2026₩599.89₩2,571₩11,022₩47,244200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005810 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months+7.4%
6 months+4.8%
Year to date+3.2%
1 year-3.2%
3 years+29.6%
5 years+45.4%
10 years+65.9%
Since Jan 4, 2000+3,557%
Compound annual growth, 26.7 years+14.4%

005810 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩54,800 on Apr 7, 2026
All time low close
₩518.57 on May 22, 2000
52 week high
₩60,900 on Apr 7, 2026
52 week low
₩29,450 on Jul 30, 2026
Deepest drawdown
-83.3% from Jul 13, 2007 to Oct 29, 2008, recovered Sep 27, 2010
Best single session
+38.1% on Jan 2, 2001
Worst single session
-32.0% on Feb 21, 2024
Volatility, 1 year annualised
50.0%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
36.6×
Best calendar year
2001, +148%
Worst calendar year
2008, -67%

005810 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩36,091₩60,900₩29,450₩37,050+3.2%17.1M181
2025₩23,349₩52,462₩22,621₩35,900+52.6%17.3M241
2024₩33,590₩39,098₩21,802₩23,531-30.0%10.1M244
2023₩25,120₩40,388₩23,345₩33,636+33.9%8.7M245
2022₩24,117₩27,476₩20,714₩25,120+3.1%4M244
2021₩15,852₩27,116₩15,463₩24,375+53.8%19.9M248
2020₩18,257₩18,582₩10,738₩15,852-13.7%3.7M248
2019₩19,340₩22,497₩17,156₩18,365-5.0%1.2M246
2018₩26,803₩28,080₩17,384₩19,340-27.8%1.8M244
2017₩24,442₩30,179₩22,622₩26,803+10.8%3M241
2016₩20,183₩24,611₩18,005₩24,193+19.1%2.1M246
2015₩20,561₩23,512₩17,706₩20,305-1.2%2.6M249
2014₩13,682₩23,455₩13,140₩20,561+48.5%4.1M245
2013₩10,866₩14,224₩10,290₩13,847+28.3%2.5M247
2012₩10,715₩12,684₩8,791₩10,797+0.8%1.7M248
2011₩19,159₩19,378₩10,049₩10,715-43.8%4.3M248
2010₩8,670₩21,417₩7,425₩19,072+116.2%8.9M251
2009₩3,795₩10,312₩3,741₩8,820+136.3%11.3M253
2008₩11,413₩11,491₩2,570₩3,733-67.3%42.3M257
2007₩11,591₩16,587₩9,118₩11,413-2.6%134.7M246
2006₩7,920₩11,716₩7,065₩11,716+49.2%86.2M248
2005₩5,144₩8,324₩4,458₩7,852+53.2%70.9M259
2004₩4,304₩5,205₩3,197₩5,124+19.1%72.5M262
2003₩3,526₩4,304₩2,353₩4,304+22.1%127.7M261
2002₩2,200₩4,441₩2,156₩3,526+60.3%115.9M261
2001₩886.51₩2,212₩886.51₩2,200+148.2%198M261
2000₩961.16₩1,120₩479.91₩886.51n/a116.2M259

005810 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩37,050-1.9%
August 2026₩37,750+5.3%
July 2026₩35,850+4.1%
June 2026₩34,450-11.7%
May 2026₩39,000-13.8%
April 2026₩45,250+31.9%
March 2026₩34,300-12.2%
February 2026₩39,059-1.4%
January 2026₩39,634+10.4%
December 2025₩35,900+1.2%
November 2025₩35,469-4.3%
October 2025₩37,049-4.2%

About the 005810 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/005810/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005810 share price history

Start with any symbol.

Start free