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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 062970.KQ stock page

PPI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-062,790.002,860.002,685.002,745.002,563.4375,007
2023-07-052,925.002,925.002,735.002,790.002,605.4587,274
2023-07-042,985.002,985.002,820.002,895.002,703.5175,219
2023-07-032,890.002,955.002,860.002,940.002,745.5346,720
2023-06-303,040.003,055.002,850.002,885.002,694.17148,187
2023-06-293,120.003,125.003,020.003,040.002,838.92182,417
2023-06-283,060.003,255.003,060.003,135.002,927.63565,565
2023-06-273,110.003,195.003,035.003,060.002,857.59324,248
2023-06-263,015.003,120.002,995.003,080.002,876.27186,481
2023-06-232,985.003,025.002,930.003,005.002,806.2362,928
2023-06-222,970.003,115.002,970.002,990.002,792.22141,450
2023-06-212,940.003,010.002,910.003,010.002,810.9075,612
2023-06-203,090.003,285.002,945.002,965.002,768.88886,480
2023-06-193,020.003,040.002,930.003,010.002,810.9065,578
2023-06-163,035.003,200.002,950.003,020.002,820.24229,902
2023-06-152,910.003,080.002,910.003,010.002,810.90165,868
2023-06-143,005.003,005.002,910.002,910.002,717.5282,662
2023-06-132,990.003,060.002,945.003,005.002,806.23152,039
2023-06-122,965.002,965.002,875.002,960.002,764.2182,963
2023-06-092,950.003,070.002,895.002,970.002,773.55181,511
2023-06-083,045.003,045.002,910.002,950.002,754.87219,828
2023-06-073,100.003,110.002,970.003,050.002,848.26360,359
2023-06-053,080.003,490.003,010.003,100.002,894.952,055,862
2023-06-022,710.003,520.002,690.003,130.002,922.968,991,220
2023-06-012,670.002,715.002,640.002,710.002,530.7530,675
2023-05-312,695.002,745.002,660.002,670.002,493.3948,273
2023-05-302,690.002,750.002,645.002,685.002,507.4028,888
2023-05-262,705.002,750.002,665.002,690.002,512.0730,397
2023-05-252,750.002,750.002,700.002,705.002,526.0812,415
2023-05-242,685.002,735.002,680.002,715.002,535.4126,235
2023-05-232,665.002,705.002,650.002,700.002,521.4113,162
2023-05-222,630.002,655.002,625.002,650.002,474.7110,256
2023-05-192,655.002,655.002,615.002,630.002,456.0426,280
2023-05-182,650.002,650.002,600.002,630.002,456.0426,223
2023-05-172,575.002,600.002,500.002,595.002,423.3554,126
2023-05-162,750.002,775.002,555.002,575.002,404.68120,683
2023-05-152,795.002,985.002,795.002,860.002,670.8290,167
2023-05-122,675.002,925.002,675.002,820.002,633.47187,193
2023-05-112,630.002,675.002,630.002,655.002,479.3818,442
2023-05-102,605.002,630.002,590.002,625.002,451.3722,982
2023-05-092,640.002,640.002,560.002,600.002,428.0230,808
2023-05-082,660.002,700.002,635.002,635.002,460.7120,366
2023-05-042,650.002,665.002,620.002,660.002,484.0523,076
2023-05-032,615.002,680.002,615.002,650.002,474.7134,424
2023-05-022,570.002,615.002,520.002,615.002,442.0328,292
2023-04-282,620.002,650.002,565.002,570.002,400.0130,962
2023-04-272,580.002,605.002,530.002,605.002,432.6927,105
2023-04-262,525.002,610.002,510.002,580.002,409.3439,457
2023-04-252,550.002,575.002,470.002,540.002,371.9958,634
2023-04-242,640.002,645.002,560.002,590.002,418.6835,078
2023-04-212,725.002,745.002,640.002,670.002,493.3964,809
2023-04-202,855.002,855.002,730.002,750.002,568.1056,857
2023-04-192,890.002,890.002,805.002,855.002,666.1529,640
2023-04-182,890.002,925.002,845.002,895.002,703.5147,933
2023-04-172,855.002,895.002,840.002,875.002,684.8336,918
2023-04-142,790.002,850.002,775.002,840.002,652.1531,391
2023-04-132,755.002,825.002,675.002,790.002,605.4517,404
2023-04-122,730.002,810.002,645.002,805.002,619.4633,715
2023-04-112,680.002,735.002,630.002,730.002,549.4250,989
2023-04-102,760.002,775.002,625.002,680.002,502.7370,853
← NewerPage 14 of 21 · 1,202 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.