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
2022-01-194,365.004,365.004,005.004,155.003,880.17186,147
2022-01-184,200.004,485.004,190.004,360.004,071.61123,196
2022-01-174,455.004,455.004,170.004,275.003,992.23126,178
2022-01-144,635.004,635.004,430.004,500.004,202.34173,874
2022-01-134,780.004,855.004,590.004,680.004,370.44355,519
2022-01-124,345.005,040.004,340.004,710.004,398.451,457,893
2022-01-114,365.004,445.004,165.004,420.004,127.64101,680
2022-01-104,680.004,680.004,320.004,320.004,034.25121,404
2022-01-074,560.004,745.004,510.004,550.004,249.04377,253
2022-01-064,550.004,580.004,375.004,555.004,253.71226,955
2022-01-054,200.004,990.004,070.004,550.004,249.041,503,204
2022-01-044,300.004,320.004,140.004,200.003,922.1945,616
2022-01-034,130.004,270.004,130.004,265.003,982.8959,749
2021-12-304,105.004,160.004,015.004,130.003,856.8249,212
2021-12-293,940.004,150.003,940.004,085.003,814.8094,516
2021-12-283,960.003,985.003,900.003,930.003,670.0558,963
2021-12-274,175.004,175.003,955.003,960.003,698.0643,785
2021-12-244,060.004,120.004,015.004,045.003,777.4448,621
2021-12-234,035.004,110.003,985.004,060.003,791.4557,734
2021-12-224,005.004,025.003,950.003,995.003,730.7554,563
2021-12-213,990.004,080.003,865.003,985.003,721.4194,262
2021-12-204,070.004,070.003,945.003,990.003,726.08132,976
2021-12-174,110.004,165.004,100.004,105.003,833.4764,277
2021-12-164,175.004,300.004,040.004,105.003,833.4785,859
2021-12-154,185.004,230.004,095.004,175.003,898.8493,543
2021-12-144,290.004,315.004,180.004,220.003,940.8773,222
2021-12-134,450.004,455.004,220.004,260.003,978.22120,294
2021-12-104,500.004,595.004,420.004,455.004,160.32132,219
2021-12-094,430.004,565.004,360.004,520.004,221.02123,585
2021-12-084,530.004,845.004,380.004,415.004,122.97499,112
2021-12-074,120.004,505.004,085.004,460.004,164.99371,805
2021-12-064,185.004,195.004,045.004,125.003,852.15116,427
2021-12-034,290.004,325.004,145.004,230.003,950.20153,086
2021-12-024,170.004,315.004,095.004,245.003,964.21208,946
2021-12-014,225.004,385.004,000.004,270.003,987.56282,207
2021-11-304,520.005,050.004,225.004,225.003,945.531,669,171
2021-11-294,565.004,700.004,330.004,390.004,099.62820,820
2021-11-264,235.005,380.004,220.004,915.004,589.896,283,422
2021-11-253,830.004,530.003,815.004,295.004,010.901,180,377
2021-11-243,915.003,995.003,810.003,845.003,590.67152,622
2021-11-233,615.004,360.003,615.003,955.003,693.391,645,875
2021-11-223,685.003,890.003,550.003,610.003,371.2195,616
2021-11-193,485.003,645.003,485.003,540.003,305.84106,835
2021-11-183,540.003,600.003,410.003,475.003,245.1458,803
2021-11-173,685.003,785.003,525.003,560.003,324.5273,202
2021-11-163,745.003,745.003,630.003,665.003,422.5837,386
2021-11-153,665.003,775.003,645.003,700.003,455.2643,545
2021-11-123,570.003,645.003,540.003,645.003,403.9052,701
2021-11-113,655.003,690.003,580.003,605.003,366.5530,825
2021-11-103,740.003,760.003,650.003,655.003,413.2439,459
2021-11-093,700.003,850.003,700.003,740.003,492.6269,870
2021-11-083,730.003,750.003,580.003,700.003,455.2688,181
2021-11-053,710.003,800.003,710.003,765.003,515.9626,142
2021-11-043,830.003,900.003,705.003,765.003,515.9672,003
2021-11-033,970.003,985.003,810.003,830.003,576.6654,229
2021-11-023,865.003,965.003,865.003,950.003,688.7239,603
2021-11-013,970.003,985.003,900.003,900.003,642.0346,982
2021-10-294,080.004,200.003,975.003,990.003,726.0858,017
2021-10-284,055.004,105.004,045.004,090.003,819.4626,000
2021-10-274,195.004,195.004,030.004,065.003,796.1233,018
← NewerPage 20 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.