PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 3,140.00 | 3,220.00 | 2,875.00 | 2,880.00 | 2,689.50 | 581,019 |
| 2024-06-27 | 3,435.00 | 3,450.00 | 3,100.00 | 3,190.00 | 2,979.00 | 382,410 |
| 2024-06-26 | 3,450.00 | 3,500.00 | 3,165.00 | 3,435.00 | 3,207.79 | 327,811 |
| 2024-06-25 | 3,255.00 | 3,540.00 | 3,255.00 | 3,465.00 | 3,235.81 | 394,747 |
| 2024-06-24 | 3,240.00 | 3,500.00 | 3,155.00 | 3,255.00 | 3,039.70 | 631,066 |
| 2024-06-21 | 2,915.00 | 3,290.00 | 2,840.00 | 3,260.00 | 3,044.37 | 993,395 |
| 2024-06-20 | 2,940.00 | 3,180.00 | 2,845.00 | 2,915.00 | 2,722.19 | 727,901 |
| 2024-06-19 | 2,555.00 | 3,200.00 | 2,555.00 | 3,000.00 | 2,801.56 | 1,793,900 |
| 2024-06-18 | 2,440.00 | 2,580.00 | 2,305.00 | 2,575.00 | 2,404.68 | 317,695 |
| 2024-06-17 | 2,400.00 | 2,620.00 | 2,330.00 | 2,440.00 | 2,278.60 | 287,357 |
| 2024-06-14 | 2,585.00 | 2,585.00 | 2,240.00 | 2,400.00 | 2,241.25 | 979,996 |
| 2024-06-13 | 2,650.00 | 2,850.00 | 2,630.00 | 2,785.00 | 2,600.78 | 341,126 |
| 2024-06-12 | 2,490.00 | 2,720.00 | 2,380.00 | 2,685.00 | 2,507.40 | 294,125 |
| 2024-06-11 | 2,585.00 | 2,585.00 | 2,485.00 | 2,490.00 | 2,325.30 | 122,938 |
| 2024-06-10 | 2,585.00 | 2,650.00 | 2,460.00 | 2,585.00 | 2,414.01 | 169,250 |
| 2024-06-07 | 2,800.00 | 2,800.00 | 2,555.00 | 2,585.00 | 2,414.01 | 276,067 |
| 2024-06-05 | 2,615.00 | 2,875.00 | 2,510.00 | 2,815.00 | 2,628.80 | 347,815 |
| 2024-06-04 | 2,745.00 | 2,875.00 | 2,450.00 | 2,745.00 | 2,563.43 | 370,391 |
| 2024-06-03 | 2,700.00 | 2,905.00 | 2,700.00 | 2,800.00 | 2,614.79 | 244,417 |
| 2024-05-31 | 2,700.00 | 2,745.00 | 2,560.00 | 2,725.00 | 2,544.75 | 213,357 |
| 2024-05-30 | 2,745.00 | 2,780.00 | 2,550.00 | 2,755.00 | 2,572.77 | 281,092 |
| 2024-05-29 | 2,470.00 | 2,800.00 | 2,320.00 | 2,720.00 | 2,540.08 | 961,038 |
| 2024-05-28 | 2,385.00 | 2,525.00 | 2,325.00 | 2,470.00 | 2,306.62 | 655,823 |
| 2024-05-27 | 2,140.00 | 2,370.00 | 2,125.00 | 2,340.00 | 2,185.22 | 313,114 |
| 2024-05-24 | 2,210.00 | 2,220.00 | 2,055.00 | 2,140.00 | 1,998.45 | 152,492 |
| 2024-05-23 | 2,220.00 | 2,265.00 | 2,070.00 | 2,165.00 | 2,021.79 | 91,707 |
| 2024-05-22 | 2,090.00 | 2,400.00 | 1,976.00 | 2,220.00 | 2,073.16 | 314,392 |
| 2024-05-21 | 2,180.00 | 2,240.00 | 2,110.00 | 2,125.00 | 1,984.44 | 61,280 |
| 2024-05-20 | 2,235.00 | 2,350.00 | 2,145.00 | 2,170.00 | 2,026.46 | 100,920 |
| 2024-05-17 | 2,330.00 | 2,340.00 | 2,200.00 | 2,235.00 | 2,087.16 | 134,612 |
| 2024-05-16 | 2,280.00 | 2,340.00 | 2,210.00 | 2,325.00 | 2,171.21 | 78,640 |
| 2024-05-14 | 2,190.00 | 2,325.00 | 2,190.00 | 2,280.00 | 2,129.19 | 91,784 |
| 2024-05-13 | 2,160.00 | 2,455.00 | 2,160.00 | 2,180.00 | 2,035.80 | 403,112 |
| 2024-05-10 | 2,285.00 | 2,285.00 | 2,150.00 | 2,160.00 | 2,017.13 | 104,073 |
| 2024-05-09 | 2,295.00 | 2,315.00 | 2,250.00 | 2,270.00 | 2,119.85 | 73,514 |
| 2024-05-08 | 2,250.00 | 2,340.00 | 2,195.00 | 2,295.00 | 2,143.20 | 135,018 |
| 2024-05-07 | 2,250.00 | 2,280.00 | 2,200.00 | 2,265.00 | 2,115.18 | 100,840 |
| 2024-05-03 | 2,230.00 | 2,275.00 | 2,215.00 | 2,250.00 | 2,101.17 | 45,183 |
| 2024-05-02 | 2,355.00 | 2,360.00 | 2,190.00 | 2,230.00 | 2,082.50 | 109,564 |
| 2024-04-30 | 2,355.00 | 2,355.00 | 2,230.00 | 2,310.00 | 2,157.20 | 127,047 |
| 2024-04-29 | 2,255.00 | 2,325.00 | 2,255.00 | 2,295.00 | 2,143.20 | 79,058 |
| 2024-04-26 | 2,365.00 | 2,365.00 | 2,210.00 | 2,265.00 | 2,115.18 | 127,413 |
| 2024-04-25 | 2,310.00 | 2,440.00 | 2,265.00 | 2,365.00 | 2,208.57 | 319,321 |
| 2024-04-24 | 2,245.00 | 2,450.00 | 2,200.00 | 2,310.00 | 2,157.20 | 678,052 |
| 2024-04-23 | 2,185.00 | 2,450.00 | 2,160.00 | 2,225.00 | 2,077.83 | 1,538,984 |
| 2024-04-22 | 2,320.00 | 2,540.00 | 2,130.00 | 2,150.00 | 2,007.79 | 1,100,693 |
| 2024-04-19 | 2,450.00 | 2,475.00 | 2,245.00 | 2,290.00 | 2,138.53 | 596,822 |
| 2024-04-18 | 2,585.00 | 2,680.00 | 2,370.00 | 2,450.00 | 2,287.94 | 3,492,896 |
| 2024-04-17 | 2,005.00 | 2,605.00 | 2,005.00 | 2,605.00 | 2,432.69 | 3,494,451 |
| 2024-04-16 | 1,914.00 | 2,090.00 | 1,816.00 | 2,005.00 | 1,872.38 | 324,507 |
| 2024-04-15 | 1,884.00 | 1,990.00 | 1,863.00 | 1,914.00 | 1,787.40 | 112,705 |
| 2024-04-12 | 1,820.00 | 1,945.00 | 1,820.00 | 1,883.00 | 1,758.45 | 58,343 |
| 2024-04-11 | 1,806.00 | 1,880.00 | 1,805.00 | 1,820.00 | 1,699.62 | 55,850 |
| 2024-04-09 | 1,768.00 | 1,886.00 | 1,733.00 | 1,806.00 | 1,686.54 | 66,388 |
| 2024-04-08 | 1,620.00 | 1,949.00 | 1,604.00 | 1,749.00 | 1,633.31 | 487,193 |
| 2024-04-05 | 1,909.00 | 1,946.00 | 1,626.00 | 1,655.00 | 1,545.53 | 270,500 |
| 2024-04-04 | 1,902.00 | 1,959.00 | 1,902.00 | 1,909.00 | 1,782.73 | 28,856 |
| 2024-04-03 | 1,920.00 | 1,960.00 | 1,912.00 | 1,920.00 | 1,793.00 | 74,815 |
| 2024-04-02 | 1,949.00 | 1,987.00 | 1,925.00 | 1,970.00 | 1,839.69 | 51,843 |
| 2024-04-01 | 1,947.00 | 1,988.00 | 1,900.00 | 1,949.00 | 1,820.08 | 70,353 |
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.