POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,170.00 | 4,270.00 | 3,980.00 | 3,980.00 | 3,980.00 | 155,475 |
| 2024-10-29 | 4,750.00 | 5,220.00 | 4,030.00 | 4,170.00 | 4,170.00 | 819,053 |
| 2024-10-28 | 3,630.00 | 4,600.00 | 3,630.00 | 4,600.00 | 4,600.00 | 153,314 |
| 2024-10-25 | 3,770.00 | 3,865.00 | 3,540.00 | 3,540.00 | 3,540.00 | 19,293 |
| 2024-10-24 | 3,995.00 | 4,000.00 | 3,765.00 | 3,770.00 | 3,770.00 | 18,057 |
| 2024-10-23 | 3,910.00 | 4,000.00 | 3,875.00 | 3,955.00 | 3,955.00 | 4,414 |
| 2024-10-22 | 4,050.00 | 4,075.00 | 3,800.00 | 3,910.00 | 3,910.00 | 19,161 |
| 2024-10-21 | 4,100.00 | 4,120.00 | 4,050.00 | 4,050.00 | 4,050.00 | 9,113 |
| 2024-10-18 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 7,541 |
| 2024-10-17 | 4,230.00 | 4,235.00 | 4,185.00 | 4,200.00 | 4,200.00 | 2,205 |
| 2024-10-16 | 4,205.00 | 4,230.00 | 4,170.00 | 4,230.00 | 4,230.00 | 5,149 |
| 2024-10-15 | 4,290.00 | 4,290.00 | 4,200.00 | 4,205.00 | 4,205.00 | 10,682 |
| 2024-10-14 | 4,565.00 | 4,605.00 | 4,220.00 | 4,290.00 | 4,290.00 | 38,931 |
| 2024-10-11 | 4,790.00 | 4,790.00 | 4,565.00 | 4,565.00 | 4,565.00 | 11,992 |
| 2024-10-10 | 4,830.00 | 4,895.00 | 4,775.00 | 4,790.00 | 4,790.00 | 5,513 |
| 2024-10-08 | 4,835.00 | 4,900.00 | 4,790.00 | 4,865.00 | 4,865.00 | 4,270 |
| 2024-10-07 | 4,685.00 | 4,820.00 | 4,660.00 | 4,820.00 | 4,820.00 | 11,034 |
| 2024-10-04 | 4,725.00 | 4,725.00 | 4,600.00 | 4,685.00 | 4,685.00 | 7,673 |
| 2024-10-02 | 4,900.00 | 4,900.00 | 4,725.00 | 4,725.00 | 4,725.00 | 7,550 |
| 2024-09-30 | 4,945.00 | 4,995.00 | 4,880.00 | 4,900.00 | 4,900.00 | 8,144 |
| 2024-09-27 | 5,000.00 | 5,050.00 | 4,910.00 | 4,995.00 | 4,995.00 | 3,676 |
| 2024-09-26 | 4,870.00 | 5,000.00 | 4,870.00 | 4,995.00 | 4,995.00 | 7,576 |
| 2024-09-25 | 4,925.00 | 5,000.00 | 4,860.00 | 4,920.00 | 4,920.00 | 3,362 |
| 2024-09-24 | 4,850.00 | 4,950.00 | 4,760.00 | 4,925.00 | 4,925.00 | 7,431 |
| 2024-09-23 | 4,870.00 | 4,950.00 | 4,805.00 | 4,830.00 | 4,830.00 | 2,861 |
| 2024-09-20 | 4,885.00 | 4,950.00 | 4,840.00 | 4,870.00 | 4,870.00 | 4,116 |
| 2024-09-19 | 4,885.00 | 4,905.00 | 4,800.00 | 4,885.00 | 4,885.00 | 4,148 |
| 2024-09-13 | 4,770.00 | 4,995.00 | 4,770.00 | 4,885.00 | 4,885.00 | 5,263 |
| 2024-09-12 | 4,650.00 | 4,760.00 | 4,625.00 | 4,760.00 | 4,760.00 | 8,727 |
| 2024-09-11 | 4,720.00 | 4,900.00 | 4,640.00 | 4,650.00 | 4,650.00 | 15,265 |
| 2024-09-10 | 4,830.00 | 4,830.00 | 4,720.00 | 4,720.00 | 4,720.00 | 8,951 |
| 2024-09-09 | 4,920.00 | 4,920.00 | 4,740.00 | 4,830.00 | 4,830.00 | 18,341 |
| 2024-09-06 | 5,100.00 | 5,140.00 | 4,925.00 | 4,925.00 | 4,925.00 | 11,051 |
| 2024-09-05 | 5,360.00 | 5,400.00 | 5,160.00 | 5,180.00 | 5,180.00 | 6,208 |
| 2024-09-04 | 5,480.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 19,045 |
| 2024-09-03 | 5,110.00 | 5,500.00 | 5,100.00 | 5,480.00 | 5,480.00 | 18,529 |
| 2024-09-02 | 5,530.00 | 5,530.00 | 5,100.00 | 5,120.00 | 5,120.00 | 29,066 |
| 2024-08-30 | 5,550.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,530.00 | 8,049 |
| 2024-08-29 | 5,700.00 | 5,710.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,563 |
| 2024-08-28 | 5,590.00 | 5,870.00 | 5,550.00 | 5,750.00 | 5,750.00 | 7,432 |
| 2024-08-27 | 5,580.00 | 5,670.00 | 5,480.00 | 5,670.00 | 5,670.00 | 5,642 |
| 2024-08-26 | 5,680.00 | 5,700.00 | 5,590.00 | 5,620.00 | 5,620.00 | 5,196 |
| 2024-08-23 | 5,650.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 7,062 |
| 2024-08-22 | 5,740.00 | 5,890.00 | 5,650.00 | 5,720.00 | 5,720.00 | 13,523 |
| 2024-08-21 | 5,850.00 | 5,970.00 | 5,720.00 | 5,740.00 | 5,740.00 | 10,394 |
| 2024-08-20 | 5,830.00 | 5,920.00 | 5,750.00 | 5,850.00 | 5,850.00 | 7,776 |
| 2024-08-19 | 5,880.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,830.00 | 15,551 |
| 2024-08-16 | 6,000.00 | 6,000.00 | 5,780.00 | 5,880.00 | 5,880.00 | 16,959 |
| 2024-08-14 | 6,020.00 | 6,190.00 | 5,890.00 | 6,000.00 | 6,000.00 | 5,428 |
| 2024-08-13 | 6,220.00 | 6,220.00 | 5,920.00 | 6,010.00 | 6,010.00 | 6,823 |
| 2024-08-12 | 6,360.00 | 6,380.00 | 6,180.00 | 6,220.00 | 6,220.00 | 8,169 |
| 2024-08-09 | 5,930.00 | 6,400.00 | 5,870.00 | 6,360.00 | 6,360.00 | 22,845 |
| 2024-08-08 | 5,790.00 | 6,080.00 | 5,770.00 | 5,930.00 | 5,930.00 | 16,997 |
| 2024-08-07 | 5,660.00 | 5,900.00 | 5,630.00 | 5,790.00 | 5,790.00 | 10,374 |
| 2024-08-06 | 5,850.00 | 6,000.00 | 5,510.00 | 5,610.00 | 5,610.00 | 22,373 |
| 2024-08-05 | 6,340.00 | 6,420.00 | 5,680.00 | 5,860.00 | 5,860.00 | 42,252 |
| 2024-08-02 | 7,070.00 | 7,070.00 | 6,520.00 | 6,520.00 | 6,520.00 | 21,104 |
| 2024-08-01 | 7,050.00 | 7,200.00 | 6,990.00 | 7,070.00 | 7,070.00 | 6,008 |
| 2024-07-31 | 6,950.00 | 7,090.00 | 6,780.00 | 7,050.00 | 7,050.00 | 9,578 |
| 2024-07-30 | 7,120.00 | 7,240.00 | 6,910.00 | 6,950.00 | 6,950.00 | 14,152 |
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.