POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 407.00 | 490.00 | 407.00 | 458.00 | 13,740.00 | 1,067,107 |
| 2024-01-15 | 429.00 | 429.00 | 400.00 | 405.00 | 12,150.00 | 160,515 |
| 2024-01-12 | 386.00 | 507.00 | 386.00 | 430.00 | 12,900.00 | 1,423,248 |
| 2024-01-11 | 359.00 | 461.00 | 358.00 | 394.00 | 11,820.00 | 944,965 |
| 2024-01-10 | 358.00 | 361.00 | 351.00 | 359.00 | 10,770.00 | 5,123 |
| 2024-01-09 | 358.00 | 363.00 | 356.00 | 358.00 | 10,740.00 | 5,694 |
| 2024-01-08 | 365.00 | 373.00 | 355.00 | 359.00 | 10,770.00 | 4,850 |
| 2024-01-05 | 359.00 | 367.00 | 357.00 | 365.00 | 10,950.00 | 3,314 |
| 2024-01-04 | 364.00 | 364.00 | 350.00 | 363.00 | 10,890.00 | 3,300 |
| 2024-01-03 | 366.00 | 370.00 | 361.00 | 364.00 | 10,920.00 | 4,092 |
| 2024-01-02 | 353.00 | 385.00 | 353.00 | 366.00 | 10,980.00 | 15,096 |
| 2023-12-28 | 355.00 | 364.00 | 349.00 | 352.00 | 10,560.00 | 10,039 |
| 2023-12-27 | 365.00 | 367.00 | 352.00 | 352.00 | 10,560.00 | 4,369 |
| 2023-12-26 | 369.00 | 380.00 | 364.00 | 365.00 | 10,950.00 | 5,609 |
| 2023-12-22 | 365.00 | 372.00 | 360.00 | 369.00 | 11,070.00 | 7,878 |
| 2023-12-21 | 368.00 | 369.00 | 360.00 | 365.00 | 10,950.00 | 1,891 |
| 2023-12-20 | 371.00 | 371.00 | 361.00 | 368.00 | 11,040.00 | 2,331 |
| 2023-12-19 | 363.00 | 371.00 | 352.00 | 365.00 | 10,950.00 | 1,696 |
| 2023-12-18 | 363.00 | 368.00 | 355.00 | 363.00 | 10,890.00 | 6,704 |
| 2023-12-15 | 367.00 | 371.00 | 355.00 | 363.00 | 10,890.00 | 6,581 |
| 2023-12-14 | 373.00 | 373.00 | 359.00 | 367.00 | 11,010.00 | 2,659 |
| 2023-12-13 | 380.00 | 380.00 | 373.00 | 373.00 | 11,190.00 | 1,809 |
| 2023-12-12 | 377.00 | 381.00 | 372.00 | 380.00 | 11,400.00 | 3,293 |
| 2023-12-11 | 372.00 | 383.00 | 371.00 | 377.00 | 11,310.00 | 4,269 |
| 2023-12-08 | 366.00 | 372.00 | 365.00 | 372.00 | 11,160.00 | 3,512 |
| 2023-12-07 | 364.00 | 385.00 | 364.00 | 372.00 | 11,160.00 | 5,499 |
| 2023-12-06 | 361.00 | 365.00 | 357.00 | 364.00 | 10,920.00 | 3,017 |
| 2023-12-05 | 370.00 | 370.00 | 355.00 | 362.00 | 10,860.00 | 4,804 |
| 2023-12-04 | 358.00 | 371.00 | 355.00 | 370.00 | 11,100.00 | 6,048 |
| 2023-12-01 | 353.00 | 360.00 | 347.00 | 358.00 | 10,740.00 | 4,603 |
| 2023-11-30 | 356.00 | 366.00 | 352.00 | 356.00 | 10,680.00 | 7,416 |
| 2023-11-29 | 365.00 | 366.00 | 351.00 | 356.00 | 10,680.00 | 7,069 |
| 2023-11-28 | 362.00 | 372.00 | 360.00 | 368.00 | 11,040.00 | 3,877 |
| 2023-11-27 | 374.00 | 376.00 | 362.00 | 362.00 | 10,860.00 | 3,497 |
| 2023-11-24 | 372.00 | 374.00 | 363.00 | 372.00 | 11,160.00 | 3,042 |
| 2023-11-23 | 372.00 | 382.00 | 360.00 | 363.00 | 10,890.00 | 4,359 |
| 2023-11-22 | 382.00 | 382.00 | 372.00 | 372.00 | 11,160.00 | 2,208 |
| 2023-11-21 | 375.00 | 379.00 | 369.00 | 373.00 | 11,190.00 | 6,863 |
| 2023-11-20 | 372.00 | 388.00 | 368.00 | 375.00 | 11,250.00 | 7,162 |
| 2023-11-17 | 377.00 | 377.00 | 365.00 | 371.00 | 11,130.00 | 9,437 |
| 2023-11-16 | 354.00 | 383.00 | 354.00 | 377.00 | 11,310.00 | 23,596 |
| 2023-11-15 | 349.00 | 364.00 | 334.00 | 353.00 | 10,590.00 | 24,900 |
| 2023-11-14 | 320.00 | 331.00 | 317.00 | 331.00 | 9,930.00 | 7,899 |
| 2023-11-13 | 325.00 | 332.00 | 315.00 | 320.00 | 9,600.00 | 4,080 |
| 2023-11-10 | 335.00 | 337.00 | 320.00 | 325.00 | 9,750.00 | 4,454 |
| 2023-11-09 | 335.00 | 340.00 | 331.00 | 335.00 | 10,050.00 | 2,343 |
| 2023-11-08 | 326.00 | 337.00 | 326.00 | 335.00 | 10,050.00 | 4,275 |
| 2023-11-07 | 338.00 | 339.00 | 323.00 | 326.00 | 9,780.00 | 5,040 |
| 2023-11-06 | 339.00 | 343.00 | 330.00 | 338.00 | 10,140.00 | 5,135 |
| 2023-11-03 | 338.00 | 340.00 | 333.00 | 339.00 | 10,170.00 | 3,322 |
| 2023-11-02 | 329.00 | 341.00 | 329.00 | 334.00 | 10,020.00 | 5,580 |
| 2023-11-01 | 322.00 | 345.00 | 320.00 | 323.00 | 9,690.00 | 8,573 |
| 2023-10-31 | 330.00 | 334.00 | 316.00 | 320.00 | 9,600.00 | 3,382 |
| 2023-10-30 | 321.00 | 332.00 | 319.00 | 327.00 | 9,810.00 | 3,677 |
| 2023-10-27 | 314.00 | 323.00 | 313.00 | 318.00 | 9,540.00 | 5,978 |
| 2023-10-26 | 318.00 | 320.00 | 311.00 | 313.00 | 9,390.00 | 7,507 |
| 2023-10-25 | 318.00 | 323.00 | 316.00 | 317.00 | 9,510.00 | 8,797 |
| 2023-10-24 | 319.00 | 324.00 | 311.00 | 316.00 | 9,480.00 | 5,008 |
| 2023-10-23 | 329.00 | 333.00 | 319.00 | 321.00 | 9,630.00 | 3,319 |
| 2023-10-20 | 330.00 | 333.00 | 326.00 | 327.00 | 9,810.00 | 6,989 |
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.