POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 481.00 | 508.00 | 479.00 | 503.00 | 15,090.00 | 27,761 |
| 2023-01-25 | 484.00 | 505.00 | 476.00 | 484.00 | 14,520.00 | 20,138 |
| 2023-01-20 | 481.00 | 515.00 | 464.00 | 476.00 | 14,280.00 | 32,830 |
| 2023-01-19 | 498.00 | 500.00 | 478.00 | 478.00 | 14,340.00 | 19,811 |
| 2023-01-18 | 487.00 | 531.00 | 475.00 | 498.00 | 14,940.00 | 62,591 |
| 2023-01-17 | 500.00 | 500.00 | 483.00 | 492.00 | 14,760.00 | 9,315 |
| 2023-01-16 | 518.00 | 522.00 | 467.00 | 500.00 | 15,000.00 | 22,830 |
| 2023-01-13 | 512.00 | 556.00 | 503.00 | 524.00 | 15,720.00 | 102,166 |
| 2023-01-12 | 476.00 | 527.00 | 473.00 | 510.00 | 15,300.00 | 86,318 |
| 2023-01-11 | 492.00 | 501.00 | 475.00 | 476.00 | 14,280.00 | 16,118 |
| 2023-01-10 | 475.00 | 529.00 | 451.00 | 490.00 | 14,700.00 | 95,655 |
| 2023-01-09 | 415.00 | 477.00 | 415.00 | 472.00 | 14,160.00 | 94,041 |
| 2023-01-06 | 409.00 | 414.00 | 405.00 | 413.00 | 12,390.00 | 10,351 |
| 2023-01-05 | 428.00 | 430.00 | 403.00 | 409.00 | 12,270.00 | 19,436 |
| 2023-01-04 | 417.00 | 433.00 | 405.00 | 423.00 | 12,690.00 | 13,646 |
| 2023-01-03 | 418.00 | 418.00 | 393.00 | 410.00 | 12,300.00 | 11,549 |
| 2023-01-02 | 429.00 | 429.00 | 411.00 | 418.00 | 12,540.00 | 7,014 |
| 2022-12-29 | 440.00 | 448.00 | 419.00 | 421.00 | 12,630.00 | 15,867 |
| 2022-12-28 | 455.00 | 455.00 | 443.00 | 448.00 | 13,440.00 | 7,077 |
| 2022-12-27 | 452.00 | 459.00 | 449.00 | 452.00 | 13,560.00 | 5,328 |
| 2022-12-26 | 465.00 | 466.00 | 446.00 | 449.00 | 13,470.00 | 19,046 |
| 2022-12-23 | 484.00 | 484.00 | 460.00 | 465.00 | 13,950.00 | 15,094 |
| 2022-12-22 | 490.00 | 493.00 | 464.00 | 485.00 | 14,550.00 | 14,428 |
| 2022-12-21 | 508.00 | 508.00 | 473.00 | 490.00 | 14,700.00 | 11,898 |
| 2022-12-20 | 515.00 | 515.00 | 490.00 | 495.00 | 14,850.00 | 23,843 |
| 2022-12-19 | 521.00 | 525.00 | 510.00 | 517.00 | 15,510.00 | 10,614 |
| 2022-12-16 | 535.00 | 538.00 | 521.00 | 521.00 | 15,630.00 | 28,584 |
| 2022-12-15 | 555.00 | 555.00 | 536.00 | 541.00 | 16,230.00 | 23,085 |
| 2022-12-14 | 570.00 | 584.00 | 539.00 | 549.00 | 16,470.00 | 40,332 |
| 2022-12-13 | 545.00 | 563.00 | 540.00 | 560.00 | 16,800.00 | 38,591 |
| 2022-12-12 | 583.00 | 583.00 | 533.00 | 538.00 | 16,140.00 | 54,575 |
| 2022-12-09 | 563.00 | 619.00 | 556.00 | 583.00 | 17,490.00 | 174,447 |
| 2022-12-08 | 624.00 | 665.00 | 544.00 | 563.00 | 16,890.00 | 118,255 |
| 2022-12-07 | 617.00 | 622.00 | 583.00 | 614.00 | 18,420.00 | 21,848 |
| 2022-12-06 | 625.00 | 628.00 | 594.00 | 616.00 | 18,480.00 | 26,768 |
| 2022-12-05 | 641.00 | 650.00 | 619.00 | 633.00 | 18,990.00 | 22,738 |
| 2022-12-02 | 629.00 | 660.00 | 605.00 | 636.00 | 19,080.00 | 72,130 |
| 2022-12-01 | 635.00 | 640.00 | 574.00 | 629.00 | 18,870.00 | 72,473 |
| 2022-11-30 | 638.00 | 664.00 | 623.00 | 634.00 | 19,020.00 | 45,995 |
| 2022-11-29 | 630.00 | 660.00 | 614.00 | 634.00 | 19,020.00 | 63,302 |
| 2022-11-28 | 603.00 | 678.00 | 590.00 | 633.00 | 18,990.00 | 206,723 |
| 2022-11-25 | 569.00 | 600.00 | 554.00 | 594.00 | 17,820.00 | 84,542 |
| 2022-11-24 | 544.00 | 583.00 | 537.00 | 568.00 | 17,040.00 | 104,786 |
| 2022-11-23 | 541.00 | 580.00 | 517.00 | 535.00 | 16,050.00 | 161,288 |
| 2022-11-22 | 471.00 | 575.00 | 471.00 | 541.00 | 16,230.00 | 535,002 |
| 2022-11-21 | 473.00 | 479.00 | 467.00 | 475.00 | 14,250.00 | 12,889 |
| 2022-11-18 | 488.00 | 495.00 | 471.00 | 473.00 | 14,190.00 | 19,841 |
| 2022-11-17 | 494.00 | 499.00 | 484.00 | 488.00 | 14,640.00 | 8,709 |
| 2022-11-16 | 483.00 | 495.00 | 477.00 | 494.00 | 14,820.00 | 13,290 |
| 2022-11-15 | 482.00 | 483.00 | 472.00 | 483.00 | 14,490.00 | 10,313 |
| 2022-11-14 | 493.00 | 496.00 | 482.00 | 484.00 | 14,520.00 | 14,356 |
| 2022-11-11 | 500.00 | 510.00 | 488.00 | 493.00 | 14,790.00 | 14,584 |
| 2022-11-10 | 489.00 | 495.00 | 484.00 | 490.00 | 14,700.00 | 9,552 |
| 2022-11-09 | 488.00 | 513.00 | 487.00 | 493.00 | 14,790.00 | 25,239 |
| 2022-11-08 | 470.00 | 487.00 | 467.00 | 482.00 | 14,460.00 | 12,867 |
| 2022-11-07 | 462.00 | 470.00 | 460.00 | 464.00 | 13,920.00 | 8,459 |
| 2022-11-04 | 460.00 | 470.00 | 457.00 | 462.00 | 13,860.00 | 11,074 |
| 2022-11-03 | 463.00 | 471.00 | 459.00 | 470.00 | 14,100.00 | 7,655 |
| 2022-11-02 | 469.00 | 477.00 | 459.00 | 468.00 | 14,040.00 | 12,860 |
| 2022-11-01 | 473.00 | 481.00 | 465.00 | 473.00 | 14,190.00 | 19,512 |
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.