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
2022-10-172,350.002,780.002,320.002,400.002,241.25117,475
2022-10-142,260.002,345.002,240.002,295.002,143.2018,253
2022-10-132,440.002,465.002,220.002,235.002,087.1630,264
2022-10-122,535.002,535.002,420.002,440.002,278.6023,666
2022-10-112,700.002,710.002,475.002,535.002,367.3233,652
2022-10-072,675.002,725.002,645.002,700.002,521.418,244
2022-10-062,605.002,670.002,605.002,645.002,470.0410,443
2022-10-052,550.002,615.002,500.002,580.002,409.3419,010
2022-10-042,420.002,500.002,350.002,495.002,329.9739,319
2022-09-302,330.002,405.002,285.002,400.002,241.2523,633
2022-09-292,645.002,715.002,400.002,400.002,241.2551,508
2022-09-282,815.002,815.002,500.002,645.002,470.0427,307
2022-09-272,920.002,920.002,750.002,815.002,628.8033,783
2022-09-263,055.003,080.002,845.002,930.002,736.1921,842
2022-09-233,130.003,190.003,030.003,100.002,894.9520,003
2022-09-223,120.003,170.002,995.003,130.002,922.9632,118
2022-09-213,160.003,190.003,000.003,120.002,913.6327,615
2022-09-203,135.003,200.003,100.003,160.002,950.9824,616
2022-09-193,030.003,195.002,950.003,165.002,955.6537,731
2022-09-163,060.003,095.002,910.003,075.002,871.6046,817
2022-09-153,075.003,110.003,060.003,060.002,857.5916,453
2022-09-143,195.003,195.003,040.003,060.002,857.5925,228
2022-09-133,165.003,215.003,130.003,195.002,983.6631,686
2022-09-083,090.003,140.003,020.003,130.002,922.9628,265
2022-09-073,130.003,195.003,010.003,090.002,885.6123,182
2022-09-063,015.003,130.003,015.003,100.002,894.9530,110
2022-09-053,085.003,120.003,000.003,050.002,848.2636,091
2022-09-023,015.003,240.003,000.003,100.002,894.9554,209
2022-09-013,045.003,210.002,980.003,045.002,843.5967,829
2022-08-312,945.003,090.002,940.003,040.002,838.9224,083
2022-08-302,900.002,955.002,875.002,945.002,750.2012,970
2022-08-292,980.003,050.002,900.002,910.002,717.5224,947
2022-08-262,985.003,020.002,955.002,980.002,782.8914,606
2022-08-252,820.003,070.002,820.002,955.002,759.5453,593
2022-08-242,750.002,890.002,745.002,795.002,610.1232,684
2022-08-232,935.002,935.002,730.002,770.002,586.7846,652
2022-08-223,000.003,005.002,940.002,945.002,750.2015,319
2022-08-193,090.003,120.003,005.003,030.002,829.5827,093
2022-08-183,020.003,095.003,000.003,090.002,885.6138,528
2022-08-172,940.003,100.002,940.003,075.002,871.6067,897
2022-08-162,945.003,005.002,915.002,940.002,745.5321,666
2022-08-122,960.002,990.002,930.002,945.002,750.2011,268
2022-08-112,920.002,970.002,905.002,960.002,764.2119,915
2022-08-102,995.002,995.002,895.002,950.002,754.8722,455
2022-08-092,955.003,005.002,940.002,995.002,796.8914,310
2022-08-082,950.002,970.002,935.002,955.002,759.5415,034
2022-08-052,895.002,940.002,895.002,935.002,740.8618,629
2022-08-042,860.002,920.002,850.002,895.002,703.5112,244
2022-08-032,825.002,865.002,805.002,860.002,670.8212,634
2022-08-022,840.002,865.002,770.002,850.002,661.4910,347
2022-08-012,985.002,985.002,740.002,865.002,675.4923,399
2022-07-292,845.002,920.002,835.002,865.002,675.4914,303
2022-07-282,840.002,885.002,825.002,845.002,656.8214,534
2022-07-272,855.002,910.002,730.002,840.002,652.1523,003
2022-07-262,970.002,970.002,850.002,900.002,708.1813,466
2022-07-252,840.002,955.002,810.002,875.002,684.8325,743
2022-07-222,860.002,875.002,835.002,840.002,652.1518,568
2022-07-212,800.002,870.002,800.002,835.002,647.4821,444
2022-07-202,870.002,900.002,800.002,800.002,614.7927,792
2022-07-192,770.002,885.002,770.002,870.002,680.1624,234
← NewerPage 17 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.