POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 486.00 | 492.00 | 472.00 | 472.00 | 14,160.00 | 16,903 |
| 2022-10-28 | 507.00 | 514.00 | 478.00 | 483.00 | 14,490.00 | 16,750 |
| 2022-10-27 | 499.00 | 513.00 | 495.00 | 508.00 | 15,240.00 | 11,343 |
| 2022-10-26 | 499.00 | 509.00 | 487.00 | 503.00 | 15,090.00 | 16,842 |
| 2022-10-25 | 499.00 | 501.00 | 480.00 | 491.00 | 14,730.00 | 13,245 |
| 2022-10-24 | 477.00 | 501.00 | 477.00 | 496.00 | 14,880.00 | 17,324 |
| 2022-10-21 | 500.00 | 500.00 | 478.00 | 478.00 | 14,340.00 | 26,015 |
| 2022-10-20 | 514.00 | 516.00 | 490.00 | 500.00 | 15,000.00 | 26,151 |
| 2022-10-19 | 506.00 | 526.00 | 506.00 | 516.00 | 15,480.00 | 21,999 |
| 2022-10-18 | 521.00 | 534.00 | 515.00 | 519.00 | 15,570.00 | 16,371 |
| 2022-10-17 | 529.00 | 529.00 | 511.00 | 520.00 | 15,600.00 | 21,137 |
| 2022-10-14 | 539.00 | 553.00 | 516.00 | 533.00 | 15,990.00 | 48,859 |
| 2022-10-13 | 533.00 | 548.00 | 502.00 | 524.00 | 15,720.00 | 50,730 |
| 2022-10-12 | 499.00 | 585.00 | 495.00 | 542.00 | 16,260.00 | 345,323 |
| 2022-10-11 | 532.00 | 557.00 | 480.00 | 495.00 | 14,850.00 | 77,585 |
| 2022-10-07 | 456.00 | 583.00 | 455.00 | 532.00 | 15,960.00 | 429,414 |
| 2022-10-06 | 450.00 | 468.00 | 448.00 | 460.00 | 13,800.00 | 24,870 |
| 2022-10-05 | 468.00 | 476.00 | 450.00 | 456.00 | 13,680.00 | 25,793 |
| 2022-10-04 | 449.00 | 474.00 | 449.00 | 458.00 | 13,740.00 | 27,071 |
| 2022-09-30 | 450.00 | 459.00 | 426.00 | 447.00 | 13,410.00 | 49,613 |
| 2022-09-29 | 482.00 | 515.00 | 460.00 | 460.00 | 13,800.00 | 53,194 |
| 2022-09-28 | 520.00 | 526.00 | 476.00 | 483.00 | 14,490.00 | 38,552 |
| 2022-09-27 | 518.00 | 547.00 | 504.00 | 521.00 | 15,630.00 | 54,826 |
| 2022-09-26 | 573.00 | 590.00 | 516.00 | 518.00 | 15,540.00 | 84,030 |
| 2022-09-23 | 622.00 | 633.00 | 591.00 | 592.00 | 17,760.00 | 48,554 |
| 2022-09-22 | 632.00 | 636.00 | 608.00 | 616.00 | 18,480.00 | 33,143 |
| 2022-09-21 | 650.00 | 650.00 | 614.00 | 638.00 | 19,140.00 | 54,519 |
| 2022-09-20 | 670.00 | 693.00 | 653.00 | 653.00 | 19,590.00 | 60,918 |
| 2022-09-19 | 703.00 | 703.00 | 655.00 | 657.00 | 19,710.00 | 93,008 |
| 2022-09-16 | 788.00 | 789.00 | 695.00 | 702.00 | 21,060.00 | 175,677 |
| 2022-09-15 | 972.00 | 972.00 | 761.00 | 768.00 | 23,040.00 | 507,403 |
← NewerPage 17 of 17 · 991 trading days
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.