POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,200.00 | 7,260.00 | 7,110.00 | 7,240.00 | 7,240.00 | 5,391 |
| 2024-07-26 | 7,390.00 | 7,390.00 | 7,150.00 | 7,350.00 | 7,350.00 | 11,783 |
| 2024-07-25 | 7,510.00 | 7,610.00 | 7,430.00 | 7,480.00 | 7,480.00 | 17,017 |
| 2024-07-24 | 7,200.00 | 7,920.00 | 7,040.00 | 7,620.00 | 7,620.00 | 85,050 |
| 2024-07-23 | 7,000.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | 9,146 |
| 2024-07-22 | 7,270.00 | 7,370.00 | 6,800.00 | 7,040.00 | 7,040.00 | 36,492 |
| 2024-07-19 | 7,670.00 | 7,780.00 | 7,260.00 | 7,380.00 | 7,380.00 | 20,952 |
| 2024-07-18 | 7,520.00 | 7,700.00 | 7,410.00 | 7,620.00 | 7,620.00 | 26,238 |
| 2024-07-17 | 7,100.00 | 7,700.00 | 7,090.00 | 7,610.00 | 7,610.00 | 58,362 |
| 2024-07-16 | 6,990.00 | 7,140.00 | 6,960.00 | 7,100.00 | 7,100.00 | 18,116 |
| 2024-07-15 | 7,240.00 | 7,240.00 | 6,950.00 | 7,060.00 | 7,060.00 | 19,831 |
| 2024-07-12 | 7,290.00 | 7,350.00 | 7,100.00 | 7,240.00 | 7,240.00 | 27,780 |
| 2024-07-11 | 7,210.00 | 7,520.00 | 7,090.00 | 7,350.00 | 7,350.00 | 54,779 |
| 2024-07-10 | 7,180.00 | 7,430.00 | 6,910.00 | 7,210.00 | 7,210.00 | 71,218 |
| 2024-07-09 | 6,650.00 | 7,790.00 | 6,410.00 | 7,290.00 | 7,290.00 | 363,799 |
| 2024-07-08 | 6,560.00 | 6,660.00 | 6,490.00 | 6,650.00 | 6,650.00 | 10,197 |
| 2024-07-05 | 6,590.00 | 6,670.00 | 6,550.00 | 6,560.00 | 6,560.00 | 16,776 |
| 2024-07-04 | 6,470.00 | 6,590.00 | 6,430.00 | 6,590.00 | 6,590.00 | 7,244 |
| 2024-07-03 | 6,530.00 | 6,710.00 | 6,470.00 | 6,530.00 | 6,530.00 | 17,730 |
| 2024-07-02 | 6,510.00 | 6,690.00 | 6,370.00 | 6,600.00 | 6,600.00 | 37,180 |
| 2024-07-01 | 6,010.00 | 6,740.00 | 5,950.00 | 6,510.00 | 6,510.00 | 100,930 |
| 2024-06-28 | 6,150.00 | 6,150.00 | 5,860.00 | 6,010.00 | 6,010.00 | 48,528 |
| 2024-06-27 | 5,920.00 | 6,740.00 | 5,780.00 | 6,150.00 | 6,150.00 | 323,152 |
| 2024-06-26 | 5,920.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | 54,662 |
| 2024-06-25 | 5,460.00 | 6,760.00 | 5,450.00 | 5,920.00 | 5,920.00 | 651,078 |
| 2024-06-24 | 5,680.00 | 5,680.00 | 5,420.00 | 5,460.00 | 5,460.00 | 26,452 |
| 2024-06-21 | 5,950.00 | 5,950.00 | 5,630.00 | 5,680.00 | 5,680.00 | 22,487 |
| 2024-06-20 | 5,860.00 | 5,970.00 | 5,860.00 | 5,950.00 | 5,950.00 | 8,198 |
| 2024-06-19 | 5,840.00 | 5,990.00 | 5,810.00 | 5,890.00 | 5,890.00 | 12,035 |
| 2024-06-18 | 6,060.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,840.00 | 32,096 |
| 2024-06-17 | 6,270.00 | 6,270.00 | 6,090.00 | 6,130.00 | 6,130.00 | 17,869 |
| 2024-06-14 | 6,380.00 | 6,480.00 | 6,270.00 | 6,270.00 | 6,270.00 | 19,589 |
| 2024-06-13 | 6,400.00 | 6,470.00 | 6,370.00 | 6,380.00 | 6,380.00 | 9,296 |
| 2024-06-12 | 6,460.00 | 6,540.00 | 6,400.00 | 6,400.00 | 6,400.00 | 12,959 |
| 2024-06-11 | 6,520.00 | 6,560.00 | 6,480.00 | 6,540.00 | 6,540.00 | 10,734 |
| 2024-06-10 | 6,460.00 | 6,550.00 | 6,400.00 | 6,520.00 | 6,520.00 | 14,283 |
| 2024-06-07 | 6,420.00 | 6,530.00 | 6,360.00 | 6,460.00 | 6,460.00 | 18,884 |
| 2024-06-05 | 6,460.00 | 6,470.00 | 6,350.00 | 6,440.00 | 6,440.00 | 9,909 |
| 2024-06-04 | 6,390.00 | 6,560.00 | 6,270.00 | 6,470.00 | 6,470.00 | 30,248 |
| 2024-06-03 | 6,360.00 | 6,460.00 | 6,300.00 | 6,390.00 | 6,390.00 | 23,640 |
| 2024-05-31 | 6,450.00 | 6,450.00 | 6,270.00 | 6,360.00 | 6,360.00 | 23,104 |
| 2024-05-30 | 6,360.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 18,359 |
| 2024-05-29 | 6,450.00 | 6,520.00 | 6,340.00 | 6,370.00 | 6,370.00 | 9,866 |
| 2024-05-28 | 6,460.00 | 6,470.00 | 6,250.00 | 6,450.00 | 6,450.00 | 42,426 |
| 2024-05-27 | 6,400.00 | 6,540.00 | 6,330.00 | 6,530.00 | 6,530.00 | 25,844 |
| 2024-05-24 | 6,510.00 | 6,550.00 | 6,370.00 | 6,400.00 | 6,400.00 | 19,990 |
| 2024-05-23 | 6,680.00 | 6,790.00 | 6,490.00 | 6,510.00 | 6,510.00 | 32,361 |
| 2024-05-22 | 6,670.00 | 6,870.00 | 6,590.00 | 6,680.00 | 6,680.00 | 20,292 |
| 2024-05-21 | 6,570.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | 33,003 |
| 2024-05-20 | 6,700.00 | 7,090.00 | 6,450.00 | 6,570.00 | 6,570.00 | 53,065 |
| 2024-05-17 | 7,310.00 | 7,390.00 | 6,610.00 | 6,700.00 | 6,700.00 | 165,540 |
| 2024-04-26 | 221.00 | 225.00 | 212.00 | 216.00 | 6,480.00 | 50,513 |
| 2024-04-25 | 225.00 | 227.00 | 219.00 | 220.00 | 6,600.00 | 26,926 |
| 2024-04-24 | 228.00 | 231.00 | 218.00 | 225.00 | 6,750.00 | 88,293 |
| 2024-04-23 | 220.00 | 241.00 | 217.00 | 228.00 | 6,840.00 | 136,857 |
| 2024-04-22 | 214.00 | 221.00 | 214.00 | 216.00 | 6,480.00 | 15,243 |
| 2024-04-19 | 222.00 | 229.00 | 211.00 | 217.00 | 6,510.00 | 24,801 |
| 2024-04-18 | 214.00 | 224.00 | 214.00 | 222.00 | 6,660.00 | 15,466 |
| 2024-04-17 | 217.00 | 220.00 | 213.00 | 215.00 | 6,450.00 | 9,035 |
| 2024-04-16 | 225.00 | 225.00 | 213.00 | 217.00 | 6,510.00 | 20,226 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.