PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 1,927.00 | 1,984.00 | 1,891.00 | 1,955.00 | 1,825.69 | 63,883 |
| 2024-03-28 | 1,968.00 | 1,968.00 | 1,907.00 | 1,910.00 | 1,783.66 | 91,076 |
| 2024-03-27 | 2,065.00 | 2,065.00 | 1,953.00 | 1,953.00 | 1,823.82 | 100,843 |
| 2024-03-26 | 2,020.00 | 2,130.00 | 1,974.00 | 1,999.00 | 1,866.77 | 251,847 |
| 2024-03-25 | 1,950.00 | 2,060.00 | 1,915.00 | 2,020.00 | 1,886.39 | 190,991 |
| 2024-03-22 | 1,931.00 | 1,987.00 | 1,931.00 | 1,951.00 | 1,821.95 | 92,126 |
| 2024-03-21 | 2,010.00 | 2,015.00 | 1,930.00 | 1,931.00 | 1,803.27 | 292,260 |
| 2024-03-20 | 2,085.00 | 2,085.00 | 1,933.00 | 2,010.00 | 1,877.05 | 320,639 |
| 2024-03-19 | 1,995.00 | 2,105.00 | 1,891.00 | 2,015.00 | 1,881.72 | 755,144 |
| 2024-03-18 | 1,788.00 | 2,150.00 | 1,776.00 | 2,015.00 | 1,881.72 | 3,629,770 |
| 2024-03-15 | 1,952.00 | 1,969.00 | 1,700.00 | 1,757.00 | 1,640.78 | 1,751,584 |
| 2024-03-14 | 1,546.00 | 2,005.00 | 1,502.00 | 2,005.00 | 1,872.38 | 2,213,284 |
| 2024-03-13 | 1,586.00 | 1,598.00 | 1,540.00 | 1,546.00 | 1,443.74 | 102,575 |
| 2024-03-12 | 1,616.00 | 1,616.00 | 1,555.00 | 1,586.00 | 1,481.09 | 80,705 |
| 2024-03-11 | 1,699.00 | 1,750.00 | 1,590.00 | 1,632.00 | 1,524.05 | 170,315 |
| 2024-03-08 | 1,870.00 | 1,871.00 | 1,623.00 | 1,695.00 | 1,582.88 | 576,263 |
| 2024-03-07 | 1,709.00 | 2,220.00 | 1,709.00 | 1,866.00 | 1,742.57 | 3,931,206 |
| 2024-03-06 | 1,750.00 | 1,764.00 | 1,636.00 | 1,709.00 | 1,595.96 | 387,539 |
| 2024-03-05 | 1,589.00 | 1,640.00 | 1,565.00 | 1,603.00 | 1,496.97 | 91,214 |
| 2024-03-04 | 1,650.00 | 1,650.00 | 1,576.00 | 1,589.00 | 1,483.89 | 131,049 |
| 2024-02-29 | 1,596.00 | 1,596.00 | 1,525.00 | 1,560.00 | 1,456.81 | 53,613 |
| 2024-02-28 | 1,555.00 | 1,571.00 | 1,540.00 | 1,565.00 | 1,461.48 | 51,894 |
| 2024-02-27 | 1,536.00 | 1,557.00 | 1,446.00 | 1,555.00 | 1,452.14 | 126,279 |
| 2024-02-26 | 1,547.00 | 1,586.00 | 1,532.00 | 1,536.00 | 1,434.40 | 121,643 |
| 2024-02-23 | 1,543.00 | 1,574.00 | 1,522.00 | 1,533.00 | 1,431.60 | 104,715 |
| 2024-02-22 | 1,592.00 | 1,612.00 | 1,530.00 | 1,552.00 | 1,449.34 | 147,111 |
| 2024-02-21 | 1,645.00 | 1,645.00 | 1,581.00 | 1,592.00 | 1,486.70 | 145,643 |
| 2024-02-20 | 1,597.00 | 1,674.00 | 1,575.00 | 1,646.00 | 1,537.12 | 219,459 |
| 2024-02-19 | 1,567.00 | 1,643.00 | 1,521.00 | 1,597.00 | 1,491.37 | 227,382 |
| 2024-02-16 | 1,629.00 | 1,663.00 | 1,563.00 | 1,563.00 | 1,459.61 | 150,643 |
| 2024-02-15 | 1,700.00 | 1,700.00 | 1,590.00 | 1,630.00 | 1,522.18 | 214,213 |
| 2024-02-14 | 1,575.00 | 1,652.00 | 1,504.00 | 1,634.00 | 1,525.92 | 454,718 |
| 2024-02-13 | 1,503.00 | 1,800.00 | 1,425.00 | 1,575.00 | 1,470.82 | 2,486,406 |
| 2024-02-08 | 1,420.00 | 1,600.00 | 1,420.00 | 1,501.00 | 1,401.72 | 2,732,584 |
| 2024-02-07 | 2,225.00 | 2,240.00 | 1,851.00 | 1,860.00 | 1,736.97 | 452,821 |
| 2024-02-06 | 2,440.00 | 2,440.00 | 2,200.00 | 2,225.00 | 2,077.83 | 261,273 |
| 2024-02-05 | 2,440.00 | 2,455.00 | 2,405.00 | 2,415.00 | 2,255.26 | 60,632 |
| 2024-02-02 | 2,440.00 | 2,510.00 | 2,415.00 | 2,440.00 | 2,278.60 | 76,384 |
| 2024-02-01 | 2,460.00 | 2,475.00 | 2,405.00 | 2,440.00 | 2,278.60 | 111,507 |
| 2024-01-31 | 2,555.00 | 2,650.00 | 2,460.00 | 2,480.00 | 2,315.96 | 107,070 |
| 2024-01-30 | 2,535.00 | 2,575.00 | 2,440.00 | 2,575.00 | 2,404.68 | 166,612 |
| 2024-01-29 | 2,585.00 | 2,585.00 | 2,510.00 | 2,535.00 | 2,367.32 | 158,509 |
| 2024-01-26 | 2,430.00 | 2,750.00 | 2,400.00 | 2,595.00 | 2,423.35 | 1,403,150 |
| 2024-01-25 | 2,440.00 | 2,530.00 | 2,395.00 | 2,430.00 | 2,269.27 | 73,622 |
| 2024-01-24 | 2,410.00 | 2,530.00 | 2,410.00 | 2,475.00 | 2,311.29 | 194,118 |
| 2024-01-23 | 2,380.00 | 2,445.00 | 2,370.00 | 2,390.00 | 2,231.91 | 87,246 |
| 2024-01-22 | 2,400.00 | 2,460.00 | 2,360.00 | 2,380.00 | 2,222.57 | 100,059 |
| 2024-01-19 | 2,350.00 | 2,465.00 | 2,350.00 | 2,385.00 | 2,227.24 | 134,284 |
| 2024-01-18 | 2,420.00 | 2,420.00 | 2,280.00 | 2,350.00 | 2,194.56 | 136,619 |
| 2024-01-17 | 2,530.00 | 2,535.00 | 2,390.00 | 2,425.00 | 2,264.60 | 239,363 |
| 2024-01-16 | 2,420.00 | 2,520.00 | 2,375.00 | 2,520.00 | 2,353.31 | 346,345 |
| 2024-01-15 | 2,465.00 | 2,475.00 | 2,365.00 | 2,415.00 | 2,255.26 | 293,248 |
| 2024-01-12 | 2,500.00 | 2,620.00 | 2,400.00 | 2,495.00 | 2,329.97 | 797,328 |
| 2024-01-11 | 2,280.00 | 2,950.00 | 2,240.00 | 2,500.00 | 2,334.64 | 4,742,716 |
| 2024-01-10 | 2,250.00 | 2,280.00 | 2,220.00 | 2,280.00 | 2,129.19 | 24,596 |
| 2024-01-09 | 2,275.00 | 2,275.00 | 2,225.00 | 2,250.00 | 2,101.17 | 27,203 |
| 2024-01-08 | 2,225.00 | 2,265.00 | 2,210.00 | 2,240.00 | 2,091.83 | 22,997 |
| 2024-01-05 | 2,270.00 | 2,275.00 | 2,225.00 | 2,225.00 | 2,077.83 | 30,869 |
| 2024-01-04 | 2,270.00 | 2,300.00 | 2,235.00 | 2,270.00 | 2,119.85 | 30,532 |
| 2024-01-03 | 2,255.00 | 2,280.00 | 2,225.00 | 2,260.00 | 2,110.51 | 27,988 |
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.