See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 062970.KQ stock page

PPI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-042,255.002,365.002,240.002,250.002,101.1774,920
2023-09-272,170.002,295.002,170.002,240.002,091.8320,202
2023-09-262,220.002,320.002,150.002,150.002,007.7970,951
2023-09-252,360.002,380.002,195.002,220.002,073.1664,977
2023-09-222,360.002,360.002,275.002,360.002,203.9075,120
2023-09-212,505.002,505.002,295.002,360.002,203.9092,031
2023-09-202,395.002,515.002,355.002,455.002,292.6189,539
2023-09-192,375.002,510.002,350.002,395.002,236.58125,758
2023-09-182,430.002,490.002,395.002,395.002,236.5843,571
2023-09-152,510.002,515.002,420.002,430.002,269.2728,072
2023-09-142,495.002,495.002,415.002,440.002,278.6025,514
2023-09-132,470.002,535.002,410.002,415.002,255.2651,629
2023-09-122,515.002,590.002,455.002,470.002,306.6281,950
2023-09-112,585.002,585.002,480.002,510.002,343.9739,266
2023-09-082,490.002,530.002,440.002,525.002,357.9862,484
2023-09-072,600.002,600.002,465.002,515.002,348.6451,127
2023-09-062,680.002,680.002,535.002,540.002,371.9940,620
2023-09-052,615.002,680.002,535.002,560.002,390.67118,066
2023-09-042,525.002,615.002,480.002,600.002,428.0282,027
2023-09-012,690.002,690.002,485.002,500.002,334.64154,751
2023-08-312,715.002,850.002,625.002,675.002,498.06153,695
2023-08-302,830.002,830.002,705.002,715.002,535.41230,316
2023-08-292,860.003,400.002,680.002,795.002,610.122,469,446
2023-08-282,690.002,920.002,600.002,790.002,605.45531,375
2023-08-252,940.002,960.002,615.002,690.002,512.07549,705
2023-08-243,545.003,600.002,720.002,855.002,666.154,044,005
2023-08-232,365.003,045.002,340.003,045.002,843.591,669,824
2023-08-222,435.002,435.002,270.002,345.002,189.8932,225
2023-08-212,305.002,390.002,250.002,280.002,129.1927,256
2023-08-182,400.002,400.002,280.002,320.002,166.5450,749
2023-08-172,575.002,575.002,225.002,400.002,241.25129,032
2023-08-162,645.002,745.002,600.002,600.002,428.02117,142
2023-08-142,620.002,755.002,615.002,645.002,470.0495,907
2023-08-112,680.002,680.002,580.002,605.002,432.6945,830
2023-08-102,645.002,690.002,550.002,625.002,451.3780,219
2023-08-092,625.002,750.002,535.002,625.002,451.37132,191
2023-08-082,675.002,930.002,545.002,545.002,376.66580,743
2023-08-072,500.002,835.002,480.002,705.002,526.08419,628
2023-08-042,480.002,560.002,365.002,500.002,334.64393,375
2023-08-032,415.003,000.002,365.002,650.002,474.711,519,591
2023-08-022,465.002,465.002,415.002,415.002,255.2631,852
2023-08-012,335.002,395.002,315.002,395.002,236.5829,139
2023-07-312,360.002,360.002,270.002,305.002,152.5335,964
2023-07-282,270.002,330.002,270.002,295.002,143.2030,265
2023-07-272,165.002,275.002,165.002,260.002,110.5136,416
2023-07-262,375.002,375.002,150.002,165.002,021.79135,158
2023-07-252,465.002,485.002,335.002,375.002,217.9047,204
2023-07-242,620.002,620.002,440.002,450.002,287.94105,785
2023-07-212,650.002,650.002,610.002,630.002,456.0419,835
2023-07-202,610.002,690.002,595.002,675.002,498.0620,431
2023-07-192,615.002,625.002,565.002,625.002,451.3728,637
2023-07-182,715.002,735.002,610.002,610.002,437.3646,059
2023-07-172,810.002,810.002,615.002,710.002,530.7560,381
2023-07-142,770.002,770.002,695.002,705.002,526.0845,260
2023-07-132,720.002,820.002,710.002,770.002,586.7832,737
2023-07-122,715.002,770.002,695.002,720.002,540.0838,534
2023-07-112,725.002,740.002,690.002,710.002,530.7547,694
2023-07-102,770.002,770.002,685.002,720.002,540.0840,241
2023-07-072,680.002,825.002,640.002,770.002,586.7851,287
2023-07-062,790.002,860.002,685.002,745.002,563.4375,007
← NewerPage 13 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.