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
2022-07-182,725.002,825.002,725.002,770.002,586.7812,408
2022-07-152,755.002,900.002,590.002,715.002,535.4138,042
2022-07-142,745.002,785.002,715.002,755.002,572.7714,145
2022-07-132,690.002,900.002,685.002,745.002,563.4341,464
2022-07-122,815.002,815.002,650.002,695.002,516.749,696
2022-07-112,870.002,920.002,815.002,815.002,628.8016,106
2022-07-082,860.002,875.002,830.002,855.002,666.1514,825
2022-07-072,775.002,830.002,760.002,830.002,642.8123,258
2022-07-062,760.003,000.002,720.002,760.002,577.4446,411
2022-07-052,620.002,700.002,620.002,690.002,512.0717,158
2022-07-042,645.002,655.002,560.002,620.002,446.7023,332
2022-07-012,760.002,805.002,535.002,655.002,479.3861,156
2022-06-302,830.002,870.002,705.002,760.002,577.4421,028
2022-06-292,855.002,950.002,845.002,855.002,666.1523,840
2022-06-282,975.002,975.002,900.002,950.002,754.8724,002
2022-06-272,880.002,945.002,800.002,875.002,684.8332,138
2022-06-242,540.002,790.002,425.002,750.002,568.1058,463
2022-06-232,785.002,800.002,510.002,540.002,371.9954,439
2022-06-223,000.003,025.002,765.002,785.002,600.7858,559
2022-06-213,100.003,100.002,970.003,000.002,801.5620,768
2022-06-203,125.003,140.002,850.003,000.002,801.5672,739
2022-06-173,090.003,140.003,025.003,125.002,918.3035,387
2022-06-163,100.003,215.003,075.003,090.002,885.6137,693
2022-06-153,230.003,230.003,060.003,090.002,885.6140,172
2022-06-143,280.003,310.003,080.003,290.003,072.3863,777
2022-06-133,485.003,485.003,215.003,315.003,095.7371,768
2022-06-103,450.003,650.003,415.003,500.003,268.49110,018
2022-06-093,525.004,000.003,400.003,415.003,189.11701,697
2022-06-083,515.003,695.003,490.003,525.003,291.8422,100
2022-06-073,620.003,620.003,450.003,550.003,315.1825,689
2022-06-033,625.003,705.003,595.003,645.003,403.9041,115
2022-06-023,465.003,675.003,460.003,625.003,385.2278,203
2022-05-313,420.003,460.003,400.003,450.003,221.8039,100
2022-05-303,445.003,475.003,325.003,410.003,184.4452,425
2022-05-273,530.003,540.003,435.003,445.003,217.1354,358
2022-05-263,535.003,600.003,520.003,545.003,310.5114,057
2022-05-253,525.003,565.003,485.003,535.003,301.1825,137
2022-05-243,580.003,640.003,505.003,530.003,296.5115,904
2022-05-233,570.003,730.003,360.003,580.003,343.2054,440
2022-05-203,560.003,605.003,370.003,550.003,315.1835,014
2022-05-193,490.003,585.003,380.003,550.003,315.1834,415
2022-05-183,660.003,840.003,450.003,620.003,380.5582,169
2022-05-173,540.003,695.003,535.003,625.003,385.2239,809
2022-05-163,745.003,745.003,505.003,505.003,273.1667,248
2022-05-133,420.003,760.003,420.003,710.003,464.6053,956
2022-05-123,750.003,750.003,420.003,420.003,193.7892,016
2022-05-113,760.003,850.003,650.003,750.003,501.9576,515
2022-05-103,800.003,800.003,540.003,745.003,497.28155,739
2022-05-093,400.004,100.003,400.003,800.003,548.651,103,565
2022-05-063,485.003,485.003,280.003,400.003,175.1029,838
2022-05-043,435.003,590.003,370.003,495.003,263.8289,164
2022-05-033,355.003,425.003,275.003,275.003,058.3722,027
2022-05-023,255.003,365.003,235.003,355.003,133.0830,256
2022-04-293,130.003,325.003,130.003,245.003,030.3645,234
2022-04-283,375.003,390.003,055.003,130.002,922.96139,845
2022-04-273,400.003,400.003,270.003,375.003,151.7648,030
2022-04-263,400.003,420.003,390.003,420.003,193.7836,918
2022-04-253,455.003,540.003,400.003,400.003,175.1055,802
2022-04-223,630.003,635.003,505.003,540.003,305.8449,706
2022-04-213,640.003,650.003,605.003,630.003,389.8926,542
← NewerPage 18 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.