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%WTI103.27▲ 3.82%
← 062970.KQ stock page

PPI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-102,480.002,505.002,450.002,450.002,287.9424,108
2023-01-092,455.002,505.002,455.002,480.002,315.9638,794
2023-01-062,530.002,530.002,405.002,455.002,292.6163,085
2023-01-052,580.002,600.002,455.002,550.002,381.3351,640
2023-01-042,480.002,530.002,320.002,530.002,362.6579,870
2023-01-032,500.002,550.002,390.002,490.002,325.3058,310
2023-01-022,490.002,560.002,405.002,510.002,343.9731,652
2022-12-292,515.002,520.002,385.002,500.002,334.6438,070
2022-12-282,510.002,585.002,485.002,520.002,353.3131,876
2022-12-272,625.002,630.002,485.002,485.002,320.6333,646
2022-12-262,695.002,695.002,580.002,630.002,456.0427,685
2022-12-232,770.002,770.002,615.002,730.002,549.4228,631
2022-12-222,695.002,785.002,685.002,730.002,549.4218,217
2022-12-212,795.002,820.002,665.002,665.002,488.7225,301
2022-12-202,935.002,950.002,795.002,795.002,610.1219,361
2022-12-192,935.002,970.002,905.002,905.002,712.8518,872
2022-12-162,970.003,030.002,850.002,935.002,740.8633,562
2022-12-152,990.003,080.002,950.002,970.002,773.5540,190
2022-12-142,930.002,970.002,885.002,970.002,773.5520,504
2022-12-132,970.002,970.002,885.002,960.002,764.2122,345
2022-12-122,965.003,025.002,925.003,000.002,801.5641,780
2022-12-092,800.002,980.002,800.002,940.002,745.5325,623
2022-12-082,795.002,840.002,755.002,840.002,652.1516,657
2022-12-072,820.002,845.002,740.002,840.002,652.1517,082
2022-12-063,010.003,010.002,845.002,845.002,656.8219,068
2022-12-053,000.003,030.002,945.002,995.002,796.8920,425
2022-12-023,050.003,080.002,975.003,000.002,801.5628,542
2022-12-013,010.003,015.002,915.002,990.002,792.2229,326
2022-11-302,900.003,045.002,895.002,995.002,796.8937,937
2022-11-292,845.002,875.002,785.002,870.002,680.1629,643
2022-11-282,870.002,910.002,845.002,875.002,684.8316,386
2022-11-252,880.002,880.002,820.002,870.002,680.1624,365
2022-11-242,765.002,850.002,740.002,820.002,633.4726,315
2022-11-232,625.002,795.002,620.002,740.002,558.7629,754
2022-11-222,620.002,645.002,580.002,645.002,470.0418,232
2022-11-212,640.002,680.002,610.002,670.002,493.3918,125
2022-11-182,710.002,715.002,610.002,640.002,465.389,384
2022-11-172,705.002,735.002,515.002,710.002,530.7518,353
2022-11-162,735.002,785.002,705.002,705.002,526.0819,360
2022-11-152,740.002,740.002,695.002,735.002,554.0924,778
2022-11-142,715.002,880.002,700.002,740.002,558.7616,420
2022-11-112,685.002,880.002,650.002,715.002,535.4126,651
2022-11-102,680.002,720.002,610.002,655.002,479.389,829
2022-11-092,585.002,740.002,545.002,680.002,502.7329,517
2022-11-082,490.002,590.002,490.002,560.002,390.6711,626
2022-11-072,625.002,720.002,470.002,490.002,325.3035,557
2022-11-042,610.002,720.002,555.002,610.002,437.368,312
2022-11-032,610.002,650.002,465.002,610.002,437.3613,079
2022-11-022,705.002,750.002,620.002,630.002,456.0415,748
2022-11-012,650.002,700.002,620.002,690.002,512.0717,695
2022-10-312,610.002,675.002,555.002,610.002,437.3610,142
2022-10-282,645.002,650.002,590.002,605.002,432.697,598
2022-10-272,485.002,660.002,485.002,590.002,418.6814,961
2022-10-262,665.002,690.002,485.002,485.002,320.637,093
2022-10-252,680.002,705.002,610.002,650.002,474.7113,376
2022-10-242,650.002,650.002,530.002,635.002,460.7117,028
2022-10-212,690.002,700.002,585.002,665.002,488.7227,315
2022-10-202,635.002,890.002,595.002,700.002,521.4134,490
2022-10-192,535.002,650.002,535.002,635.002,460.7120,169
2022-10-182,470.002,640.002,385.002,515.002,348.6461,423
← NewerPage 16 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.