See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 016670.KQ stock page

POBIS TNC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-294,825.004,825.004,675.004,770.004,770.0015,467
2025-04-284,965.005,100.004,640.004,780.004,780.0042,053
2025-04-255,180.005,250.004,965.004,965.004,965.0020,256
2025-04-245,050.005,200.004,960.005,200.005,200.0018,974
2025-04-234,935.005,060.004,935.005,050.005,050.0013,499
2025-04-225,240.005,240.004,900.004,935.004,935.0031,804
2025-04-215,080.005,380.005,040.005,210.005,210.0022,867
2025-04-185,340.005,580.005,060.005,080.005,080.0072,776
2025-04-175,260.005,500.005,200.005,340.005,340.0028,452
2025-04-165,770.005,770.005,250.005,250.005,250.0090,556
2025-04-155,820.005,930.005,580.005,800.005,800.0036,015
2025-04-145,640.006,020.005,640.005,850.005,850.0082,125
2025-04-115,540.005,950.005,490.005,630.005,630.0069,162
2025-04-106,000.006,070.005,510.005,540.005,540.0097,524
2025-04-095,850.006,250.005,820.006,000.006,000.0037,640
2025-04-086,080.006,250.005,800.006,010.006,010.0067,185
2025-04-075,820.006,400.005,340.006,180.006,180.00121,061
2025-04-045,500.006,200.005,050.006,040.006,040.00430,803
2025-04-036,000.007,360.005,260.005,350.005,350.00621,024
2025-04-024,690.006,070.004,525.005,740.005,740.00524,174
2025-04-014,675.004,795.004,355.004,770.004,770.00119,071
2025-03-313,955.004,675.003,890.004,675.004,675.00292,969
2025-03-284,185.004,185.004,060.004,085.004,085.0028,282
2025-03-274,065.004,130.003,965.004,120.004,120.0037,405
2025-03-263,980.004,065.003,920.004,065.004,065.0017,249
2025-03-254,060.004,120.003,965.003,980.003,980.0023,053
2025-03-244,055.004,135.003,990.004,050.004,050.0026,239
2025-03-213,980.004,185.003,885.004,130.004,130.0028,867
2025-03-203,830.004,025.003,830.004,005.004,005.0025,229
2025-03-193,890.003,915.003,830.003,830.003,830.0019,396
2025-03-183,935.003,965.003,890.003,890.003,890.0012,832
2025-03-173,895.004,070.003,860.003,935.003,935.0038,789
2025-03-144,005.004,145.003,800.003,895.003,895.0064,705
2025-03-134,010.004,115.004,010.004,015.004,015.0019,489
2025-03-124,000.004,060.003,935.004,010.004,010.0032,321
2025-03-113,970.004,160.003,880.004,035.004,035.0069,685
2025-03-104,350.004,350.004,185.004,290.004,290.0070,496
2025-03-074,300.004,605.004,140.004,380.004,380.00174,018
2025-03-064,670.005,350.004,000.004,120.004,120.00613,860
2025-03-053,600.004,615.003,600.004,615.004,615.00443,413
2025-03-043,445.003,630.003,430.003,550.003,550.0022,185
2025-02-283,495.003,495.003,445.003,445.003,445.005,475
2025-02-273,540.003,540.003,495.003,495.003,495.006,929
2025-02-263,545.003,545.003,505.003,540.003,540.004,812
2025-02-253,555.003,555.003,500.003,550.003,550.004,248
2025-02-243,535.003,555.003,500.003,555.003,555.006,687
2025-02-213,635.003,635.003,495.003,535.003,535.0033,574
2025-02-203,590.003,700.003,500.003,640.003,640.0026,521
2025-02-193,600.003,600.003,540.003,590.003,590.006,618
2025-02-183,550.003,590.003,455.003,570.003,570.007,421
2025-02-173,455.003,550.003,455.003,550.003,550.007,004
2025-02-143,500.003,600.003,450.003,455.003,455.007,942
2025-02-133,455.003,585.003,375.003,500.003,500.0020,395
2025-02-123,525.003,540.003,405.003,420.003,420.0011,143
2025-02-113,695.003,695.003,525.003,525.003,525.006,279
2025-02-103,700.003,745.003,635.003,695.003,695.003,480
2025-02-073,725.003,795.003,685.003,745.003,745.002,803
2025-02-063,680.003,750.003,680.003,725.003,725.002,794
2025-02-053,515.003,695.003,515.003,665.003,665.006,205
2025-02-043,700.003,700.003,515.003,515.003,515.0014,014
← NewerPage 7 of 17 · 991 trading daysOlder →

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.