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
2022-04-203,665.003,675.003,635.003,640.003,399.2313,610
2022-04-193,635.003,695.003,615.003,660.003,417.9118,062
2022-04-183,665.003,665.003,610.003,635.003,394.5619,482
2022-04-153,730.003,730.003,610.003,670.003,427.2542,167
2022-04-143,825.003,825.003,670.003,705.003,459.9321,262
2022-04-133,745.003,765.003,720.003,750.003,501.9514,933
2022-04-123,700.003,745.003,625.003,745.003,497.2823,432
2022-04-113,755.003,775.003,705.003,715.003,469.2719,694
2022-04-083,750.003,780.003,690.003,755.003,506.6224,950
2022-04-073,860.003,860.003,745.003,750.003,501.9530,156
2022-04-063,930.003,940.003,825.003,865.003,609.3532,216
2022-04-053,900.003,935.003,880.003,930.003,670.0553,114
2022-04-043,860.003,920.003,860.003,875.003,618.6935,855
2022-04-013,850.003,935.003,850.003,850.003,595.3464,222
2022-03-313,760.003,885.003,740.003,885.003,628.0267,219
2022-03-303,725.003,750.003,700.003,740.003,492.6240,149
2022-03-293,725.003,765.003,700.003,735.003,487.9520,512
2022-03-283,815.003,825.003,710.003,725.003,478.6134,523
2022-03-253,790.003,820.003,750.003,795.003,543.9823,408
2022-03-243,795.003,810.003,715.003,785.003,534.6433,980
2022-03-233,875.003,875.003,780.003,790.003,539.3127,440
2022-03-223,890.003,890.003,770.003,850.003,595.3423,412
2022-03-213,800.003,870.003,780.003,830.003,576.6629,798
2022-03-183,845.003,845.003,770.003,780.003,529.9723,578
2022-03-173,710.003,835.003,710.003,785.003,534.6450,425
2022-03-163,665.003,690.003,605.003,690.003,445.9226,912
2022-03-153,615.003,670.003,600.003,640.003,399.2319,262
2022-03-143,840.003,840.003,590.003,645.003,403.90132,553
2022-03-113,820.003,850.003,790.003,840.003,586.0030,921
2022-03-103,735.003,840.003,735.003,810.003,557.9917,023
2022-03-083,775.003,800.003,660.003,710.003,464.6028,954
2022-03-073,960.004,055.003,800.003,835.003,581.3348,297
2022-03-043,945.004,020.003,900.003,960.003,698.0631,098
2022-03-033,850.003,960.003,850.003,960.003,698.0629,086
2022-03-023,775.003,860.003,770.003,850.003,595.3433,557
2022-02-283,790.003,790.003,715.003,780.003,529.9719,405
2022-02-253,700.003,770.003,680.003,770.003,520.6331,992
2022-02-243,805.003,805.003,645.003,645.003,403.9061,149
2022-02-233,855.003,900.003,800.003,815.003,562.6531,787
2022-02-223,945.003,945.003,815.003,855.003,600.0141,282
2022-02-213,980.003,980.003,820.003,950.003,688.7238,957
2022-02-183,935.004,000.003,855.003,980.003,716.7427,614
2022-02-173,910.004,045.003,850.003,935.003,674.7254,503
2022-02-163,805.004,185.003,765.003,940.003,679.39195,285
2022-02-153,705.003,835.003,600.003,795.003,543.9861,558
2022-02-143,920.003,950.003,750.003,755.003,506.6294,672
2022-02-114,165.004,165.003,945.003,950.003,688.7268,162
2022-02-104,240.004,240.004,085.004,135.003,861.4944,058
2022-02-094,135.004,225.004,085.004,200.003,922.1966,899
2022-02-084,250.004,315.004,090.004,135.003,861.4972,065
2022-02-074,150.004,235.004,075.004,235.003,954.8764,158
2022-02-044,020.004,140.003,970.004,075.003,805.4661,111
2022-02-034,070.004,250.004,000.004,020.003,754.0991,584
2022-01-283,800.003,965.003,660.003,915.003,656.04114,024
2022-01-274,180.004,225.003,870.003,870.003,614.02148,074
2022-01-264,225.004,230.004,105.004,180.003,903.5193,425
2022-01-254,405.004,445.004,175.004,180.003,903.51153,313
2022-01-244,390.004,490.004,180.004,400.004,108.96108,548
2022-01-214,280.004,425.004,155.004,385.004,094.95180,160
2022-01-204,155.004,350.004,135.004,280.003,996.90116,018
← NewerPage 19 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.