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
2023-04-072,805.002,830.002,750.002,755.002,572.7742,410
2023-04-062,915.002,915.002,800.002,805.002,619.4670,131
2023-04-052,915.002,920.002,800.002,920.002,726.8555,365
2023-04-042,920.002,950.002,870.002,915.002,722.1958,808
2023-04-032,870.002,935.002,805.002,920.002,726.8562,826
2023-03-312,945.002,970.002,830.002,865.002,675.4954,794
2023-03-303,030.003,030.002,910.002,940.002,745.5353,282
2023-03-292,985.003,020.002,945.003,000.002,801.5639,757
2023-03-282,950.003,045.002,900.002,985.002,787.5666,251
2023-03-272,975.003,025.002,900.002,950.002,754.8741,847
2023-03-242,925.003,000.002,860.002,975.002,778.2248,303
2023-03-232,995.003,020.002,910.002,925.002,731.5247,799
2023-03-223,110.003,125.002,935.003,025.002,824.9168,929
2023-03-213,095.003,115.003,030.003,030.002,829.5850,803
2023-03-203,055.003,125.003,050.003,080.002,876.2744,783
2023-03-172,975.003,110.002,955.003,055.002,852.9343,779
2023-03-163,035.003,035.002,880.002,945.002,750.2063,174
2023-03-153,035.003,100.002,965.002,975.002,778.2282,202
2023-03-143,175.003,180.003,025.003,035.002,834.2595,879
2023-03-133,090.003,370.003,030.003,200.002,988.33469,424
2023-03-103,080.003,185.003,030.003,110.002,904.29184,516
2023-03-092,945.003,140.002,905.003,050.002,848.26118,115
2023-03-082,985.003,000.002,895.002,920.002,726.8541,117
2023-03-073,045.003,060.002,955.002,985.002,787.5631,093
2023-03-063,085.003,095.003,035.003,045.002,843.5925,580
2023-03-033,130.003,140.003,005.003,035.002,834.2553,606
2023-03-023,045.003,125.003,025.003,110.002,904.2942,026
2023-02-282,955.003,020.002,945.003,015.002,815.5731,900
2023-02-273,000.003,020.002,900.002,960.002,764.2145,220
2023-02-242,965.003,055.002,950.003,030.002,829.5884,719
2023-02-232,915.003,000.002,910.002,965.002,768.8845,233
2023-02-222,930.002,975.002,825.002,945.002,750.2061,544
2023-02-213,070.003,070.002,960.002,960.002,764.2149,446
2023-02-203,000.003,060.002,825.003,050.002,848.2689,650
2023-02-173,100.003,100.002,965.003,000.002,801.5658,015
2023-02-163,060.003,125.003,050.003,105.002,899.6243,731
2023-02-153,210.003,280.003,050.003,060.002,857.5974,670
2023-02-143,180.003,250.003,160.003,180.002,969.6650,299
2023-02-133,240.003,275.003,065.003,200.002,988.3397,509
2023-02-103,370.003,395.003,225.003,240.003,025.69100,888
2023-02-093,370.003,495.003,325.003,385.003,161.10145,830
2023-02-083,365.003,430.003,295.003,370.003,147.09107,758
2023-02-073,350.003,365.003,230.003,365.003,142.42143,786
2023-02-063,460.003,520.003,300.003,350.003,128.41312,142
2023-02-033,175.003,800.003,115.003,460.003,231.142,677,793
2023-02-023,125.003,190.003,100.003,190.002,979.0073,673
2023-02-013,100.003,185.003,095.003,125.002,918.3074,017
2023-01-313,165.003,165.003,045.003,100.002,894.95134,734
2023-01-303,265.003,290.003,130.003,165.002,955.65322,884
2023-01-272,990.003,180.002,885.003,095.002,890.28249,887
2023-01-262,975.003,220.002,965.002,990.002,792.22667,697
2023-01-253,015.003,040.002,880.002,975.002,778.22316,318
2023-01-202,600.003,220.002,585.003,040.002,838.923,349,775
2023-01-192,550.002,620.002,480.002,580.002,409.3426,826
2023-01-182,520.002,575.002,520.002,525.002,357.9815,168
2023-01-172,625.002,640.002,540.002,545.002,376.6628,648
2023-01-162,565.002,650.002,540.002,625.002,451.3736,732
2023-01-132,575.002,580.002,540.002,565.002,395.3414,942
2023-01-122,520.002,550.002,520.002,550.002,381.3326,152
2023-01-112,455.002,535.002,455.002,520.002,353.3139,988
← NewerPage 15 of 21 · 1,209 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.