POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 228.00 | 228.00 | 218.00 | 228.00 | 6,840.00 | 20,450 |
| 2024-04-12 | 237.00 | 239.00 | 226.00 | 228.00 | 6,840.00 | 49,692 |
| 2024-04-11 | 222.00 | 240.00 | 219.00 | 237.00 | 7,110.00 | 66,378 |
| 2024-04-09 | 216.00 | 226.00 | 214.00 | 225.00 | 6,750.00 | 20,856 |
| 2024-04-08 | 223.00 | 223.00 | 213.00 | 218.00 | 6,540.00 | 35,713 |
| 2024-04-05 | 215.00 | 223.00 | 212.00 | 223.00 | 6,690.00 | 27,932 |
| 2024-04-04 | 223.00 | 227.00 | 219.00 | 222.00 | 6,660.00 | 19,561 |
| 2024-04-03 | 223.00 | 225.00 | 218.00 | 225.00 | 6,750.00 | 25,980 |
| 2024-04-02 | 230.00 | 234.00 | 222.00 | 225.00 | 6,750.00 | 39,281 |
| 2024-04-01 | 232.00 | 236.00 | 227.00 | 230.00 | 6,900.00 | 32,340 |
| 2024-03-29 | 237.00 | 241.00 | 222.00 | 227.00 | 6,810.00 | 103,610 |
| 2024-03-28 | 235.00 | 242.00 | 227.00 | 232.00 | 6,960.00 | 57,606 |
| 2024-03-27 | 249.00 | 254.00 | 233.00 | 235.00 | 7,050.00 | 106,495 |
| 2024-03-26 | 247.00 | 280.00 | 240.00 | 253.00 | 7,590.00 | 382,975 |
| 2024-03-25 | 264.00 | 281.00 | 238.00 | 245.00 | 7,350.00 | 210,129 |
| 2024-03-22 | 283.00 | 288.00 | 240.00 | 248.00 | 7,440.00 | 613,516 |
| 2024-03-21 | 215.00 | 270.00 | 215.00 | 270.00 | 8,100.00 | 349,340 |
| 2024-03-20 | 213.00 | 213.00 | 200.00 | 208.00 | 6,240.00 | 47,584 |
| 2024-03-19 | 228.00 | 231.00 | 208.00 | 213.00 | 6,390.00 | 51,310 |
| 2024-03-18 | 226.00 | 235.00 | 219.00 | 225.00 | 6,750.00 | 25,928 |
| 2024-03-15 | 226.00 | 233.00 | 221.00 | 230.00 | 6,900.00 | 30,040 |
| 2024-03-14 | 241.00 | 242.00 | 224.00 | 228.00 | 6,840.00 | 57,322 |
| 2024-03-13 | 207.00 | 241.00 | 191.00 | 241.00 | 7,230.00 | 250,717 |
| 2024-03-12 | 253.00 | 254.00 | 220.00 | 226.00 | 6,780.00 | 151,250 |
| 2024-03-11 | 251.00 | 256.00 | 245.00 | 254.00 | 7,620.00 | 18,128 |
| 2024-03-08 | 250.00 | 253.00 | 242.00 | 249.00 | 7,470.00 | 26,076 |
| 2024-03-07 | 259.00 | 262.00 | 248.00 | 251.00 | 7,530.00 | 18,061 |
| 2024-03-06 | 262.00 | 262.00 | 250.00 | 259.00 | 7,770.00 | 20,075 |
| 2024-03-05 | 259.00 | 263.00 | 256.00 | 262.00 | 7,860.00 | 13,017 |
| 2024-03-04 | 264.00 | 267.00 | 255.00 | 258.00 | 7,740.00 | 29,147 |
| 2024-02-29 | 274.00 | 275.00 | 264.00 | 264.00 | 7,920.00 | 25,102 |
| 2024-02-28 | 272.00 | 276.00 | 268.00 | 274.00 | 8,220.00 | 20,659 |
| 2024-02-27 | 276.00 | 284.00 | 270.00 | 272.00 | 8,160.00 | 33,951 |
| 2024-02-26 | 279.00 | 281.00 | 274.00 | 276.00 | 8,280.00 | 23,814 |
| 2024-02-23 | 281.00 | 285.00 | 273.00 | 281.00 | 8,430.00 | 15,005 |
| 2024-02-22 | 288.00 | 291.00 | 279.00 | 279.00 | 8,370.00 | 17,961 |
| 2024-02-21 | 297.00 | 297.00 | 285.00 | 288.00 | 8,640.00 | 33,615 |
| 2024-02-20 | 286.00 | 302.00 | 284.00 | 297.00 | 8,910.00 | 55,879 |
| 2024-02-19 | 282.00 | 292.00 | 277.00 | 286.00 | 8,580.00 | 44,003 |
| 2024-02-16 | 281.00 | 285.00 | 275.00 | 282.00 | 8,460.00 | 30,866 |
| 2024-02-15 | 276.00 | 288.00 | 275.00 | 281.00 | 8,430.00 | 38,532 |
| 2024-02-14 | 275.00 | 280.00 | 269.00 | 275.00 | 8,250.00 | 30,330 |
| 2024-02-13 | 274.00 | 277.00 | 267.00 | 275.00 | 8,250.00 | 61,505 |
| 2024-02-08 | 281.00 | 285.00 | 274.00 | 274.00 | 8,220.00 | 69,716 |
| 2024-02-07 | 331.00 | 344.00 | 281.00 | 281.00 | 8,430.00 | 487,679 |
| 2024-02-06 | 292.00 | 318.00 | 289.00 | 307.00 | 9,210.00 | 162,708 |
| 2024-02-05 | 290.00 | 295.00 | 288.00 | 292.00 | 8,760.00 | 17,653 |
| 2024-02-02 | 289.00 | 293.00 | 285.00 | 290.00 | 8,700.00 | 21,717 |
| 2024-02-01 | 288.00 | 310.00 | 284.00 | 289.00 | 8,670.00 | 108,558 |
| 2024-01-31 | 290.00 | 294.00 | 282.00 | 288.00 | 8,640.00 | 39,827 |
| 2024-01-30 | 275.00 | 299.00 | 275.00 | 289.00 | 8,670.00 | 128,453 |
| 2024-01-29 | 282.00 | 283.00 | 271.00 | 275.00 | 8,250.00 | 29,388 |
| 2024-01-26 | 275.00 | 283.00 | 270.00 | 281.00 | 8,430.00 | 43,159 |
| 2024-01-25 | 283.00 | 285.00 | 272.00 | 275.00 | 8,250.00 | 89,529 |
| 2024-01-24 | 286.00 | 293.00 | 279.00 | 283.00 | 8,490.00 | 90,036 |
| 2024-01-23 | 281.00 | 298.00 | 272.00 | 284.00 | 8,520.00 | 167,361 |
| 2024-01-22 | 299.00 | 306.00 | 270.00 | 279.00 | 8,370.00 | 414,796 |
| 2024-01-19 | 323.00 | 342.00 | 316.00 | 319.00 | 9,570.00 | 258,118 |
| 2024-01-18 | 392.00 | 422.00 | 292.00 | 322.00 | 9,660.00 | 985,572 |
| 2024-01-17 | 458.00 | 458.00 | 393.00 | 397.00 | 11,910.00 | 283,556 |
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.