PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 5,310.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,781.35 | 1,026,752 |
| 2025-03-31 | 5,330.00 | 5,380.00 | 5,120.00 | 5,190.00 | 5,682.80 | 1,199,508 |
| 2025-03-28 | 5,850.00 | 5,930.00 | 5,470.00 | 5,540.00 | 6,066.04 | 1,274,562 |
| 2025-03-27 | 5,800.00 | 5,880.00 | 5,650.00 | 5,770.00 | 6,317.88 | 1,490,827 |
| 2025-03-26 | 5,900.00 | 6,110.00 | 5,800.00 | 5,800.00 | 6,350.72 | 2,002,247 |
| 2025-03-25 | 6,490.00 | 6,500.00 | 5,920.00 | 5,950.00 | 6,514.97 | 3,167,183 |
| 2025-03-24 | 6,180.00 | 6,350.00 | 5,960.00 | 6,050.00 | 6,624.46 | 1,883,526 |
| 2025-03-21 | 6,000.00 | 6,490.00 | 5,900.00 | 6,180.00 | 6,766.81 | 3,466,296 |
| 2025-03-20 | 6,800.00 | 6,810.00 | 6,330.00 | 6,450.00 | 7,062.44 | 5,801,670 |
| 2025-03-19 | 6,180.00 | 7,250.00 | 6,100.00 | 7,080.00 | 7,752.26 | 19,854,495 |
| 2025-03-18 | 6,950.00 | 6,960.00 | 6,370.00 | 6,400.00 | 7,007.70 | 6,169,600 |
| 2025-03-17 | 6,870.00 | 7,270.00 | 6,520.00 | 6,600.00 | 7,226.69 | 15,875,018 |
| 2025-03-14 | 6,470.00 | 6,480.00 | 5,940.00 | 6,270.00 | 6,865.35 | 12,319,027 |
| 2025-03-13 | 5,250.00 | 6,390.00 | 5,190.00 | 6,390.00 | 6,996.75 | 24,120,470 |
| 2025-03-12 | 4,860.00 | 5,200.00 | 4,780.00 | 4,920.00 | 5,387.17 | 2,027,330 |
| 2025-03-11 | 4,660.00 | 4,860.00 | 4,640.00 | 4,825.00 | 5,283.15 | 714,961 |
| 2025-03-10 | 4,900.00 | 5,110.00 | 4,900.00 | 4,960.00 | 5,430.96 | 607,670 |
| 2025-03-07 | 5,010.00 | 5,350.00 | 4,855.00 | 5,060.00 | 5,540.46 | 2,014,412 |
| 2025-03-06 | 5,390.00 | 5,400.00 | 5,100.00 | 5,110.00 | 5,595.21 | 994,819 |
| 2025-03-05 | 5,250.00 | 5,650.00 | 5,220.00 | 5,330.00 | 5,836.10 | 2,545,640 |
| 2025-03-04 | 5,040.00 | 5,360.00 | 4,975.00 | 5,180.00 | 5,671.85 | 1,051,485 |
| 2025-02-28 | 5,280.00 | 5,460.00 | 5,230.00 | 5,240.00 | 5,737.55 | 1,050,838 |
| 2025-02-27 | 5,590.00 | 5,680.00 | 5,450.00 | 5,500.00 | 6,022.24 | 1,104,937 |
| 2025-02-26 | 5,510.00 | 5,770.00 | 5,360.00 | 5,640.00 | 6,175.53 | 1,789,689 |
| 2025-02-25 | 5,250.00 | 5,960.00 | 5,210.00 | 5,610.00 | 6,142.68 | 3,842,314 |
| 2025-02-24 | 5,500.00 | 5,540.00 | 5,380.00 | 5,430.00 | 5,945.59 | 1,342,965 |
| 2025-02-21 | 5,950.00 | 6,040.00 | 5,650.00 | 5,720.00 | 6,263.13 | 3,069,528 |
| 2025-02-20 | 5,870.00 | 6,390.00 | 5,510.00 | 5,620.00 | 6,153.63 | 9,257,634 |
| 2025-02-19 | 5,430.00 | 5,450.00 | 5,270.00 | 5,340.00 | 5,847.05 | 2,183,321 |
| 2025-02-18 | 5,750.00 | 5,750.00 | 5,530.00 | 5,580.00 | 6,109.84 | 1,171,929 |
| 2025-02-17 | 5,450.00 | 5,780.00 | 5,420.00 | 5,770.00 | 6,317.88 | 1,634,778 |
| 2025-02-14 | 5,890.00 | 5,910.00 | 5,610.00 | 5,650.00 | 6,186.48 | 1,530,381 |
| 2025-02-13 | 6,160.00 | 6,170.00 | 5,870.00 | 5,880.00 | 6,438.32 | 1,860,435 |
| 2025-02-12 | 5,850.00 | 6,120.00 | 5,700.00 | 5,870.00 | 6,427.37 | 1,797,813 |
| 2025-02-11 | 6,500.00 | 6,550.00 | 6,110.00 | 6,160.00 | 6,744.91 | 2,841,706 |
| 2025-02-10 | 6,050.00 | 6,190.00 | 5,780.00 | 6,110.00 | 6,690.16 | 3,527,816 |
| 2025-02-07 | 6,410.00 | 6,570.00 | 6,250.00 | 6,310.00 | 6,909.15 | 2,688,228 |
| 2025-02-06 | 6,750.00 | 6,870.00 | 6,510.00 | 6,610.00 | 7,237.64 | 3,540,982 |
| 2025-02-05 | 6,700.00 | 6,850.00 | 6,410.00 | 6,680.00 | 7,314.28 | 4,770,361 |
| 2025-02-04 | 6,390.00 | 7,420.00 | 6,180.00 | 6,660.00 | 7,292.38 | 16,349,932 |
| 2025-02-03 | 6,550.00 | 6,730.00 | 5,970.00 | 6,020.00 | 6,591.61 | 4,233,388 |
| 2025-01-31 | 6,650.00 | 7,010.00 | 6,470.00 | 6,550.00 | 7,171.94 | 6,289,759 |
| 2025-01-24 | 6,630.00 | 6,780.00 | 6,120.00 | 6,400.00 | 7,007.70 | 5,992,611 |
| 2025-01-23 | 6,930.00 | 7,200.00 | 6,820.00 | 6,860.00 | 7,511.37 | 5,096,853 |
| 2025-01-22 | 8,030.00 | 8,190.00 | 7,100.00 | 7,230.00 | 7,916.51 | 15,724,508 |
| 2025-01-21 | 7,250.00 | 7,500.00 | 6,660.00 | 6,850.00 | 7,500.43 | 7,247,735 |
| 2025-01-20 | 6,700.00 | 7,410.00 | 6,320.00 | 7,140.00 | 7,817.96 | 11,643,947 |
| 2025-01-17 | 7,260.00 | 7,900.00 | 6,700.00 | 7,020.00 | 7,686.57 | 22,814,678 |
| 2025-01-16 | 6,800.00 | 7,470.00 | 6,580.00 | 7,090.00 | 7,763.21 | 30,961,348 |
| 2025-01-15 | 4,790.00 | 5,790.00 | 4,700.00 | 5,790.00 | 6,339.78 | 35,861,371 |
| 2025-01-14 | 4,500.00 | 5,140.00 | 4,460.00 | 4,460.00 | 4,883.49 | 21,131,491 |
| 2025-01-13 | 7,460.00 | 7,700.00 | 6,370.00 | 6,370.00 | 6,974.85 | 7,031,578 |
| 2025-01-10 | 8,550.00 | 9,200.00 | 7,700.00 | 7,850.00 | 8,595.38 | 9,075,317 |
| 2025-01-09 | 8,250.00 | 9,660.00 | 7,420.00 | 8,060.00 | 8,825.32 | 23,554,928 |
| 2025-01-08 | 8,900.00 | 11,670.00 | 8,650.00 | 9,010.00 | 9,865.52 | 26,790,020 |
| 2025-01-07 | 8,860.00 | 9,370.00 | 8,140.00 | 9,370.00 | 10,259.71 | 13,143,054 |
| 2025-01-03 | 6,420.00 | 7,210.00 | 6,110.00 | 7,210.00 | 7,894.61 | 4,187,052 |
| 2025-01-02 | 4,605.00 | 5,550.00 | 4,400.00 | 5,550.00 | 6,076.99 | 10,697,075 |
| 2024-12-27 | 4,190.00 | 4,270.00 | 4,110.00 | 4,270.00 | 4,675.45 | 2,080,004 |
| 2024-12-26 | 2,980.00 | 3,560.00 | 2,770.00 | 3,285.00 | 3,596.92 | 7,501,321 |
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.