POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 421.00 | 449.00 | 420.00 | 423.00 | 12,690.00 | 21,265 |
| 2023-07-18 | 430.00 | 434.00 | 422.00 | 427.00 | 12,810.00 | 10,928 |
| 2023-07-17 | 433.00 | 436.00 | 416.00 | 433.00 | 12,990.00 | 10,979 |
| 2023-07-14 | 444.00 | 452.00 | 428.00 | 428.00 | 12,840.00 | 16,089 |
| 2023-07-13 | 445.00 | 454.00 | 443.00 | 444.00 | 13,320.00 | 13,400 |
| 2023-07-12 | 448.00 | 457.00 | 439.00 | 445.00 | 13,350.00 | 15,080 |
| 2023-07-11 | 438.00 | 452.00 | 438.00 | 448.00 | 13,440.00 | 9,067 |
| 2023-07-10 | 427.00 | 450.00 | 424.00 | 436.00 | 13,080.00 | 20,206 |
| 2023-07-07 | 443.00 | 448.00 | 422.00 | 433.00 | 12,990.00 | 16,518 |
| 2023-07-06 | 461.00 | 472.00 | 442.00 | 443.00 | 13,290.00 | 42,167 |
| 2023-07-05 | 468.00 | 475.00 | 460.00 | 474.00 | 14,220.00 | 26,142 |
| 2023-07-04 | 486.00 | 505.00 | 467.00 | 468.00 | 14,040.00 | 96,715 |
| 2023-07-03 | 477.00 | 520.00 | 464.00 | 486.00 | 14,580.00 | 237,504 |
| 2023-06-30 | 462.00 | 471.00 | 456.00 | 469.00 | 14,070.00 | 57,950 |
| 2023-06-29 | 476.00 | 485.00 | 455.00 | 455.00 | 13,650.00 | 67,527 |
| 2023-06-28 | 498.00 | 522.00 | 460.00 | 474.00 | 14,220.00 | 155,031 |
| 2023-06-27 | 534.00 | 579.00 | 495.00 | 505.00 | 15,150.00 | 373,049 |
| 2023-06-26 | 495.00 | 606.00 | 466.00 | 515.00 | 15,450.00 | 1,917,879 |
| 2023-06-23 | 617.00 | 617.00 | 474.00 | 485.00 | 14,550.00 | 498,789 |
| 2023-06-22 | 438.00 | 561.00 | 433.00 | 561.00 | 16,830.00 | 570,908 |
| 2023-06-21 | 414.00 | 499.00 | 411.00 | 432.00 | 12,960.00 | 287,888 |
| 2023-06-20 | 414.00 | 420.00 | 411.00 | 413.00 | 12,390.00 | 2,190 |
| 2023-06-19 | 409.00 | 420.00 | 409.00 | 418.00 | 12,540.00 | 4,091 |
| 2023-06-16 | 417.00 | 420.00 | 409.00 | 415.00 | 12,450.00 | 2,771 |
| 2023-06-15 | 414.00 | 420.00 | 409.00 | 411.00 | 12,330.00 | 5,868 |
| 2023-06-14 | 420.00 | 420.00 | 413.00 | 419.00 | 12,570.00 | 3,266 |
| 2023-06-13 | 417.00 | 426.00 | 415.00 | 420.00 | 12,600.00 | 3,471 |
| 2023-06-12 | 425.00 | 427.00 | 416.00 | 421.00 | 12,630.00 | 5,210 |
| 2023-06-09 | 421.00 | 429.00 | 421.00 | 425.00 | 12,750.00 | 3,183 |
| 2023-06-08 | 423.00 | 430.00 | 418.00 | 425.00 | 12,750.00 | 2,982 |
| 2023-06-07 | 433.00 | 434.00 | 417.00 | 425.00 | 12,750.00 | 7,948 |
| 2023-06-05 | 418.00 | 431.00 | 413.00 | 425.00 | 12,750.00 | 7,408 |
| 2023-06-02 | 418.00 | 419.00 | 408.00 | 418.00 | 12,540.00 | 6,379 |
| 2023-06-01 | 416.00 | 418.00 | 413.00 | 416.00 | 12,480.00 | 2,055 |
| 2023-05-31 | 411.00 | 421.00 | 411.00 | 416.00 | 12,480.00 | 2,807 |
| 2023-05-30 | 418.00 | 420.00 | 411.00 | 411.00 | 12,330.00 | 8,102 |
| 2023-05-26 | 423.00 | 427.00 | 416.00 | 418.00 | 12,540.00 | 7,128 |
| 2023-05-25 | 433.00 | 433.00 | 421.00 | 423.00 | 12,690.00 | 3,990 |
| 2023-05-24 | 431.00 | 435.00 | 424.00 | 430.00 | 12,900.00 | 6,696 |
| 2023-05-23 | 431.00 | 436.00 | 428.00 | 431.00 | 12,930.00 | 5,731 |
| 2023-05-22 | 433.00 | 436.00 | 426.00 | 430.00 | 12,900.00 | 10,117 |
| 2023-05-19 | 439.00 | 439.00 | 427.00 | 431.00 | 12,930.00 | 6,654 |
| 2023-05-18 | 441.00 | 441.00 | 427.00 | 432.00 | 12,960.00 | 6,587 |
| 2023-05-17 | 421.00 | 444.00 | 418.00 | 431.00 | 12,930.00 | 9,818 |
| 2023-05-16 | 413.00 | 420.00 | 413.00 | 420.00 | 12,600.00 | 2,695 |
| 2023-05-15 | 418.00 | 423.00 | 412.00 | 416.00 | 12,480.00 | 6,604 |
| 2023-05-12 | 417.00 | 423.00 | 412.00 | 423.00 | 12,690.00 | 4,027 |
| 2023-05-11 | 412.00 | 420.00 | 412.00 | 417.00 | 12,510.00 | 4,958 |
| 2023-05-10 | 414.00 | 419.00 | 406.00 | 415.00 | 12,450.00 | 5,429 |
| 2023-05-09 | 421.00 | 424.00 | 412.00 | 414.00 | 12,420.00 | 3,680 |
| 2023-05-08 | 418.00 | 427.00 | 417.00 | 421.00 | 12,630.00 | 5,399 |
| 2023-05-04 | 418.00 | 422.00 | 413.00 | 418.00 | 12,540.00 | 3,385 |
| 2023-05-03 | 428.00 | 432.00 | 418.00 | 418.00 | 12,540.00 | 8,244 |
| 2023-05-02 | 428.00 | 437.00 | 421.00 | 425.00 | 12,750.00 | 6,277 |
| 2023-04-28 | 434.00 | 436.00 | 423.00 | 424.00 | 12,720.00 | 5,306 |
| 2023-04-27 | 429.00 | 434.00 | 420.00 | 431.00 | 12,930.00 | 6,834 |
| 2023-04-26 | 427.00 | 435.00 | 418.00 | 435.00 | 13,050.00 | 6,040 |
| 2023-04-25 | 420.00 | 436.00 | 418.00 | 428.00 | 12,840.00 | 8,239 |
| 2023-04-24 | 437.00 | 438.00 | 420.00 | 427.00 | 12,810.00 | 10,632 |
| 2023-04-21 | 442.00 | 459.00 | 437.00 | 437.00 | 13,110.00 | 10,850 |
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.