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%WTI102.97▲ 3.52%
← 062970.KQ stock page

PPI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-022,235.002,260.002,190.002,255.002,105.8447,476
2023-12-282,205.002,250.002,205.002,235.002,087.1631,478
2023-12-272,180.002,235.002,180.002,205.002,059.1546,339
2023-12-262,220.002,235.002,150.002,180.002,035.8072,805
2023-12-222,240.002,260.002,185.002,215.002,068.4955,146
2023-12-212,325.002,335.002,230.002,230.002,082.50169,038
2023-12-202,180.002,480.002,160.002,360.002,203.90290,333
2023-12-192,215.002,215.002,170.002,180.002,035.8043,218
2023-12-182,240.002,265.002,175.002,220.002,073.1631,850
2023-12-152,255.002,255.002,185.002,240.002,091.8337,560
2023-12-142,245.002,245.002,190.002,220.002,073.1634,623
2023-12-132,265.002,270.002,205.002,245.002,096.5040,278
2023-12-122,320.002,325.002,220.002,265.002,115.1879,562
2023-12-112,165.002,330.002,160.002,320.002,166.54191,582
2023-12-082,245.002,245.002,145.002,165.002,021.79118,865
2023-12-072,315.002,315.002,190.002,245.002,096.5088,863
2023-12-062,275.002,335.002,250.002,315.002,161.8766,813
2023-12-052,290.002,355.002,225.002,275.002,124.52158,378
2023-12-042,245.002,250.002,180.002,250.002,101.1746,119
2023-12-012,275.002,290.002,245.002,245.002,096.5027,834
2023-11-302,260.002,290.002,200.002,270.002,119.8540,642
2023-11-292,285.002,290.002,200.002,255.002,105.8438,753
2023-11-282,245.002,290.002,215.002,285.002,133.8638,002
2023-11-272,320.002,335.002,250.002,250.002,101.1742,205
2023-11-242,290.002,320.002,285.002,320.002,166.5430,880
2023-11-232,285.002,310.002,255.002,270.002,119.8518,940
2023-11-222,325.002,345.002,280.002,280.002,129.1932,501
2023-11-212,325.002,330.002,260.002,325.002,171.2120,542
2023-11-202,285.002,315.002,265.002,280.002,129.1931,067
2023-11-172,340.002,340.002,250.002,265.002,115.1840,215
2023-11-162,360.002,375.002,320.002,325.002,171.2124,204
2023-11-152,370.002,390.002,290.002,325.002,171.2184,698
2023-11-142,270.002,360.002,270.002,345.002,189.8924,042
2023-11-132,300.002,355.002,270.002,330.002,175.8826,211
2023-11-102,355.002,360.002,245.002,300.002,147.8751,315
2023-11-092,385.002,385.002,270.002,355.002,199.2326,366
2023-11-082,310.002,380.002,300.002,360.002,203.9048,418
2023-11-072,345.002,350.002,285.002,310.002,157.2048,013
2023-11-062,340.002,380.002,305.002,345.002,189.8936,222
2023-11-032,320.002,335.002,245.002,300.002,147.8746,863
2023-11-022,215.002,275.002,210.002,260.002,110.5131,048
2023-11-012,165.002,300.002,160.002,200.002,054.4850,536
2023-10-312,270.002,340.002,175.002,175.002,031.1362,912
2023-10-302,285.002,300.002,215.002,250.002,101.1735,559
2023-10-272,230.002,300.002,190.002,280.002,129.1964,703
2023-10-262,310.002,370.002,215.002,230.002,082.5081,621
2023-10-252,330.002,415.002,320.002,400.002,241.2570,916
2023-10-242,350.002,375.002,260.002,310.002,157.20147,897
2023-10-232,300.002,395.002,260.002,335.002,180.55119,010
2023-10-202,275.002,405.002,210.002,335.002,180.55139,688
2023-10-192,355.002,385.002,250.002,295.002,143.20131,180
2023-10-182,385.002,450.002,315.002,380.002,222.5782,682
2023-10-172,325.002,450.002,320.002,380.002,222.57118,986
2023-10-162,550.002,590.002,345.002,350.002,194.56226,541
2023-10-132,670.002,720.002,520.002,530.002,362.65216,571
2023-10-122,740.002,790.002,640.002,720.002,540.08410,774
2023-10-112,700.002,770.002,615.002,770.002,586.78613,784
2023-10-103,095.003,245.002,515.002,755.002,572.773,748,832
2023-10-062,215.002,850.002,195.002,850.002,661.49711,187
2023-10-052,230.002,270.002,170.002,195.002,049.8131,554
← NewerPage 12 of 21 · 1,208 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.