POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 334.00 | 337.00 | 329.00 | 336.00 | 10,080.00 | 8,424 |
| 2023-10-18 | 346.00 | 352.00 | 333.00 | 334.00 | 10,020.00 | 9,997 |
| 2023-10-17 | 335.00 | 344.00 | 331.00 | 342.00 | 10,260.00 | 12,630 |
| 2023-10-16 | 351.00 | 351.00 | 334.00 | 335.00 | 10,050.00 | 11,435 |
| 2023-10-13 | 357.00 | 360.00 | 348.00 | 351.00 | 10,530.00 | 10,833 |
| 2023-10-12 | 359.00 | 361.00 | 352.00 | 353.00 | 10,590.00 | 5,938 |
| 2023-10-11 | 351.00 | 360.00 | 347.00 | 357.00 | 10,710.00 | 7,972 |
| 2023-10-10 | 359.00 | 360.00 | 350.00 | 351.00 | 10,530.00 | 4,498 |
| 2023-10-06 | 356.00 | 365.00 | 356.00 | 362.00 | 10,860.00 | 5,440 |
| 2023-10-05 | 359.00 | 366.00 | 354.00 | 362.00 | 10,860.00 | 11,702 |
| 2023-10-04 | 363.00 | 367.00 | 358.00 | 360.00 | 10,800.00 | 7,087 |
| 2023-09-27 | 362.00 | 377.00 | 361.00 | 363.00 | 10,890.00 | 7,242 |
| 2023-09-26 | 378.00 | 378.00 | 362.00 | 364.00 | 10,920.00 | 11,062 |
| 2023-09-25 | 363.00 | 395.00 | 360.00 | 378.00 | 11,340.00 | 16,440 |
| 2023-09-22 | 367.00 | 375.00 | 358.00 | 364.00 | 10,920.00 | 5,490 |
| 2023-09-21 | 379.00 | 380.00 | 370.00 | 376.00 | 11,280.00 | 5,564 |
| 2023-09-20 | 375.00 | 390.00 | 375.00 | 379.00 | 11,370.00 | 6,560 |
| 2023-09-19 | 378.00 | 382.00 | 374.00 | 375.00 | 11,250.00 | 4,333 |
| 2023-09-18 | 379.00 | 388.00 | 374.00 | 385.00 | 11,550.00 | 7,321 |
| 2023-09-15 | 382.00 | 384.00 | 377.00 | 379.00 | 11,370.00 | 6,487 |
| 2023-09-14 | 371.00 | 383.00 | 370.00 | 380.00 | 11,400.00 | 5,699 |
| 2023-09-13 | 378.00 | 380.00 | 367.00 | 375.00 | 11,250.00 | 6,842 |
| 2023-09-12 | 368.00 | 420.00 | 368.00 | 379.00 | 11,370.00 | 77,142 |
| 2023-09-11 | 379.00 | 385.00 | 368.00 | 368.00 | 11,040.00 | 4,266 |
| 2023-09-08 | 373.00 | 386.00 | 372.00 | 377.00 | 11,310.00 | 4,304 |
| 2023-09-07 | 371.00 | 380.00 | 366.00 | 379.00 | 11,370.00 | 4,059 |
| 2023-09-06 | 372.00 | 374.00 | 366.00 | 373.00 | 11,190.00 | 2,352 |
| 2023-09-05 | 372.00 | 380.00 | 366.00 | 372.00 | 11,160.00 | 9,268 |
| 2023-09-04 | 379.00 | 383.00 | 371.00 | 371.00 | 11,130.00 | 4,238 |
| 2023-09-01 | 389.00 | 396.00 | 380.00 | 380.00 | 11,400.00 | 5,922 |
| 2023-08-31 | 385.00 | 395.00 | 377.00 | 389.00 | 11,670.00 | 7,170 |
| 2023-08-30 | 389.00 | 394.00 | 384.00 | 385.00 | 11,550.00 | 8,478 |
| 2023-08-29 | 384.00 | 449.00 | 380.00 | 389.00 | 11,670.00 | 125,077 |
| 2023-08-28 | 364.00 | 391.00 | 363.00 | 387.00 | 11,610.00 | 15,839 |
| 2023-08-25 | 366.00 | 369.00 | 360.00 | 363.00 | 10,890.00 | 5,746 |
| 2023-08-24 | 359.00 | 367.00 | 359.00 | 365.00 | 10,950.00 | 5,388 |
| 2023-08-23 | 366.00 | 366.00 | 359.00 | 359.00 | 10,770.00 | 5,974 |
| 2023-08-22 | 380.00 | 380.00 | 358.00 | 364.00 | 10,920.00 | 9,191 |
| 2023-08-21 | 367.00 | 377.00 | 364.00 | 373.00 | 11,190.00 | 2,990 |
| 2023-08-18 | 372.00 | 372.00 | 364.00 | 367.00 | 11,010.00 | 7,652 |
| 2023-08-17 | 369.00 | 380.00 | 358.00 | 373.00 | 11,190.00 | 10,185 |
| 2023-08-16 | 377.00 | 381.00 | 363.00 | 369.00 | 11,070.00 | 13,340 |
| 2023-08-14 | 389.00 | 389.00 | 379.00 | 384.00 | 11,520.00 | 3,781 |
| 2023-08-11 | 389.00 | 399.00 | 389.00 | 389.00 | 11,670.00 | 4,187 |
| 2023-08-10 | 387.00 | 395.00 | 384.00 | 389.00 | 11,670.00 | 6,551 |
| 2023-08-09 | 375.00 | 400.00 | 371.00 | 388.00 | 11,640.00 | 9,539 |
| 2023-08-08 | 387.00 | 394.00 | 371.00 | 373.00 | 11,190.00 | 14,741 |
| 2023-08-07 | 385.00 | 396.00 | 380.00 | 393.00 | 11,790.00 | 7,534 |
| 2023-08-04 | 377.00 | 389.00 | 373.00 | 382.00 | 11,460.00 | 11,724 |
| 2023-08-03 | 383.00 | 387.00 | 362.00 | 382.00 | 11,460.00 | 7,507 |
| 2023-08-02 | 400.00 | 400.00 | 384.00 | 384.00 | 11,520.00 | 6,672 |
| 2023-08-01 | 393.00 | 404.00 | 382.00 | 390.00 | 11,700.00 | 11,556 |
| 2023-07-31 | 394.00 | 395.00 | 381.00 | 392.00 | 11,760.00 | 4,691 |
| 2023-07-28 | 380.00 | 396.00 | 379.00 | 393.00 | 11,790.00 | 6,036 |
| 2023-07-27 | 367.00 | 389.00 | 367.00 | 379.00 | 11,370.00 | 9,343 |
| 2023-07-26 | 395.00 | 397.00 | 357.00 | 366.00 | 10,980.00 | 34,897 |
| 2023-07-25 | 428.00 | 428.00 | 396.00 | 396.00 | 11,880.00 | 18,920 |
| 2023-07-24 | 428.00 | 428.00 | 411.00 | 415.00 | 12,450.00 | 14,543 |
| 2023-07-21 | 423.00 | 461.00 | 422.00 | 428.00 | 12,840.00 | 39,168 |
| 2023-07-20 | 422.00 | 430.00 | 419.00 | 427.00 | 12,810.00 | 7,727 |
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.