See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← 016670.KQ stock page

POBIS TNC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,700.003,705.003,660.003,675.003,675.007,342
2025-01-243,700.003,800.003,700.003,700.003,700.005,213
2025-01-233,770.003,775.003,700.003,700.003,700.003,701
2025-01-223,770.003,800.003,770.003,785.003,785.003,596
2025-01-213,675.003,770.003,655.003,770.003,770.0016,878
2025-01-203,950.003,950.003,675.003,675.003,675.0018,751
2025-01-173,935.003,975.003,805.003,950.003,950.0011,459
2025-01-163,725.004,050.003,725.003,935.003,935.0014,235
2025-01-153,810.003,840.003,725.003,725.003,725.008,698
2025-01-143,775.003,800.003,740.003,795.003,795.006,087
2025-01-133,840.003,840.003,760.003,775.003,775.0010,195
2025-01-103,705.003,880.003,705.003,840.003,840.0014,121
2025-01-093,970.004,200.003,680.003,705.003,705.0050,065
2025-01-084,010.004,010.003,780.003,970.003,970.0014,910
2025-01-073,835.004,195.003,775.004,010.004,010.0031,975
2025-01-063,645.003,850.003,645.003,835.003,835.0012,054
2025-01-033,700.003,715.003,665.003,700.003,700.006,323
2025-01-023,615.003,695.003,615.003,655.003,655.0011,496
2024-12-303,455.003,730.003,455.003,615.003,615.0020,517
2024-12-273,490.003,550.003,450.003,455.003,455.0018,602
2024-12-263,445.003,485.003,425.003,485.003,485.009,513
2024-12-243,495.003,530.003,425.003,425.003,425.007,845
2024-12-233,440.003,540.003,395.003,495.003,495.0010,785
2024-12-203,455.003,465.003,400.003,460.003,460.008,987
2024-12-193,490.003,495.003,435.003,455.003,455.0011,246
2024-12-183,455.003,500.003,445.003,490.003,490.0011,268
2024-12-173,490.003,490.003,415.003,445.003,445.0030,242
2024-12-163,400.003,470.003,390.003,445.003,445.0027,102
2024-12-133,480.003,600.003,265.003,390.003,390.00117,970
2024-12-123,735.003,765.003,445.003,450.003,450.0071,436
2024-12-113,785.003,820.003,650.003,650.003,650.0026,194
2024-12-103,405.003,825.003,405.003,750.003,750.0030,285
2024-12-093,585.003,585.003,370.003,405.003,405.0022,898
2024-12-063,820.003,820.003,500.003,590.003,590.0039,215
2024-12-053,880.003,975.003,820.003,820.003,820.009,639
2024-12-043,810.004,060.003,790.003,950.003,950.0043,824
2024-12-033,700.004,065.003,695.003,830.003,830.0050,098
2024-12-023,705.003,795.003,600.003,700.003,700.009,857
2024-11-293,730.003,780.003,685.003,705.003,705.009,247
2024-11-283,735.003,750.003,705.003,750.003,750.005,907
2024-11-273,805.003,805.003,700.003,735.003,735.009,459
2024-11-263,690.003,875.003,690.003,805.003,805.0010,173
2024-11-253,630.003,755.003,615.003,690.003,690.009,085
2024-11-223,685.003,685.003,630.003,665.003,665.006,060
2024-11-213,800.003,800.003,635.003,685.003,685.006,813
2024-11-203,770.003,770.003,675.003,690.003,690.004,981
2024-11-193,790.003,800.003,735.003,770.003,770.006,967
2024-11-183,555.003,780.003,470.003,775.003,775.0025,461
2024-11-153,385.003,485.003,245.003,480.003,480.0014,717
2024-11-143,535.003,605.003,245.003,385.003,385.0020,823
2024-11-133,550.003,570.003,355.003,535.003,535.0020,985
2024-11-123,720.003,730.003,510.003,535.003,535.0025,051
2024-11-113,825.003,865.003,700.003,720.003,720.0015,004
2024-11-083,835.003,900.003,795.003,795.003,795.0018,704
2024-11-073,730.003,835.003,650.003,835.003,835.0017,686
2024-11-063,825.003,850.003,675.003,755.003,755.0022,630
2024-11-053,820.003,900.003,720.003,815.003,815.0023,953
2024-11-043,845.003,870.003,640.003,725.003,725.0057,501
2024-11-013,845.004,020.003,800.003,845.003,845.0046,844
2024-10-314,100.004,240.003,930.003,945.003,945.0088,923
← NewerPage 8 of 17 · 990 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.