POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 442.00 | 459.00 | 437.00 | 437.00 | 13,110.00 | 10,850 |
| 2023-04-20 | 455.00 | 495.00 | 452.00 | 452.00 | 13,560.00 | 25,435 |
| 2023-04-19 | 446.00 | 470.00 | 441.00 | 455.00 | 13,650.00 | 12,486 |
| 2023-04-18 | 454.00 | 454.00 | 444.00 | 446.00 | 13,380.00 | 8,292 |
| 2023-04-17 | 456.00 | 465.00 | 446.00 | 450.00 | 13,500.00 | 7,983 |
| 2023-04-14 | 459.00 | 459.00 | 447.00 | 452.00 | 13,560.00 | 10,776 |
| 2023-04-13 | 463.00 | 463.00 | 446.00 | 452.00 | 13,560.00 | 10,892 |
| 2023-04-12 | 457.00 | 484.00 | 457.00 | 463.00 | 13,890.00 | 11,350 |
| 2023-04-11 | 459.00 | 464.00 | 452.00 | 461.00 | 13,830.00 | 7,443 |
| 2023-04-10 | 475.00 | 475.00 | 456.00 | 461.00 | 13,830.00 | 8,706 |
| 2023-04-07 | 476.00 | 482.00 | 470.00 | 472.00 | 14,160.00 | 7,279 |
| 2023-04-06 | 486.00 | 486.00 | 473.00 | 476.00 | 14,280.00 | 7,875 |
| 2023-04-05 | 486.00 | 489.00 | 480.00 | 483.00 | 14,490.00 | 4,743 |
| 2023-04-04 | 490.00 | 491.00 | 480.00 | 486.00 | 14,580.00 | 4,254 |
| 2023-04-03 | 475.00 | 500.00 | 475.00 | 485.00 | 14,550.00 | 16,381 |
| 2023-03-31 | 452.00 | 477.00 | 450.00 | 475.00 | 14,250.00 | 17,021 |
| 2023-03-30 | 455.00 | 464.00 | 451.00 | 463.00 | 13,890.00 | 5,706 |
| 2023-03-29 | 456.00 | 458.00 | 448.00 | 455.00 | 13,650.00 | 5,759 |
| 2023-03-28 | 456.00 | 458.00 | 444.00 | 451.00 | 13,530.00 | 7,328 |
| 2023-03-27 | 453.00 | 462.00 | 442.00 | 453.00 | 13,590.00 | 7,335 |
| 2023-03-24 | 447.00 | 453.00 | 440.00 | 453.00 | 13,590.00 | 6,137 |
| 2023-03-23 | 460.00 | 460.00 | 440.00 | 444.00 | 13,320.00 | 6,293 |
| 2023-03-22 | 448.00 | 469.00 | 446.00 | 454.00 | 13,620.00 | 7,982 |
| 2023-03-21 | 455.00 | 462.00 | 448.00 | 448.00 | 13,440.00 | 5,251 |
| 2023-03-20 | 461.00 | 466.00 | 453.00 | 457.00 | 13,710.00 | 4,561 |
| 2023-03-17 | 449.00 | 461.00 | 448.00 | 457.00 | 13,710.00 | 7,856 |
| 2023-03-16 | 455.00 | 455.00 | 442.00 | 444.00 | 13,320.00 | 5,940 |
| 2023-03-15 | 445.00 | 459.00 | 445.00 | 452.00 | 13,560.00 | 5,194 |
| 2023-03-14 | 465.00 | 466.00 | 446.00 | 447.00 | 13,410.00 | 12,074 |
| 2023-03-13 | 455.00 | 466.00 | 447.00 | 462.00 | 13,860.00 | 5,832 |
| 2023-03-10 | 457.00 | 466.00 | 451.00 | 461.00 | 13,830.00 | 6,610 |
| 2023-03-09 | 474.00 | 478.00 | 460.00 | 462.00 | 13,860.00 | 11,358 |
| 2023-03-08 | 487.00 | 498.00 | 472.00 | 477.00 | 14,310.00 | 15,158 |
| 2023-03-07 | 514.00 | 514.00 | 488.00 | 492.00 | 14,760.00 | 29,047 |
| 2023-03-06 | 495.00 | 550.00 | 487.00 | 514.00 | 15,420.00 | 142,867 |
| 2023-03-03 | 477.00 | 480.00 | 470.00 | 477.00 | 14,310.00 | 7,677 |
| 2023-03-02 | 465.00 | 485.00 | 458.00 | 476.00 | 14,280.00 | 10,031 |
| 2023-02-28 | 463.00 | 467.00 | 455.00 | 463.00 | 13,890.00 | 4,827 |
| 2023-02-27 | 458.00 | 475.00 | 455.00 | 460.00 | 13,800.00 | 14,292 |
| 2023-02-24 | 480.00 | 481.00 | 465.00 | 468.00 | 14,040.00 | 12,867 |
| 2023-02-23 | 474.00 | 481.00 | 473.00 | 475.00 | 14,250.00 | 5,646 |
| 2023-02-22 | 472.00 | 487.00 | 472.00 | 476.00 | 14,280.00 | 7,649 |
| 2023-02-21 | 485.00 | 492.00 | 473.00 | 482.00 | 14,460.00 | 7,434 |
| 2023-02-20 | 483.00 | 497.00 | 471.00 | 485.00 | 14,550.00 | 13,440 |
| 2023-02-17 | 495.00 | 500.00 | 484.00 | 490.00 | 14,700.00 | 10,200 |
| 2023-02-16 | 493.00 | 510.00 | 491.00 | 495.00 | 14,850.00 | 10,968 |
| 2023-02-15 | 528.00 | 528.00 | 492.00 | 493.00 | 14,790.00 | 22,346 |
| 2023-02-14 | 523.00 | 537.00 | 515.00 | 519.00 | 15,570.00 | 27,500 |
| 2023-02-13 | 548.00 | 556.00 | 526.00 | 527.00 | 15,810.00 | 33,172 |
| 2023-02-10 | 554.00 | 566.00 | 528.00 | 550.00 | 16,500.00 | 74,140 |
| 2023-02-09 | 648.00 | 649.00 | 584.00 | 584.00 | 17,520.00 | 177,505 |
| 2023-02-08 | 598.00 | 657.00 | 543.00 | 652.00 | 19,560.00 | 334,486 |
| 2023-02-07 | 534.00 | 569.00 | 506.00 | 569.00 | 17,070.00 | 103,421 |
| 2023-02-06 | 535.00 | 545.00 | 524.00 | 534.00 | 16,020.00 | 39,623 |
| 2023-02-03 | 502.00 | 570.00 | 500.00 | 529.00 | 15,870.00 | 213,685 |
| 2023-02-02 | 495.00 | 510.00 | 493.00 | 500.00 | 15,000.00 | 10,621 |
| 2023-02-01 | 497.00 | 525.00 | 483.00 | 491.00 | 14,730.00 | 43,238 |
| 2023-01-31 | 490.00 | 501.00 | 486.00 | 494.00 | 14,820.00 | 8,639 |
| 2023-01-30 | 505.00 | 510.00 | 492.00 | 495.00 | 14,850.00 | 16,324 |
| 2023-01-27 | 503.00 | 516.00 | 488.00 | 509.00 | 15,270.00 | 37,198 |
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.