PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 3,185.00 | 3,280.00 | 2,875.00 | 2,920.00 | 3,197.26 | 3,224,086 |
| 2024-12-23 | 3,345.00 | 3,900.00 | 3,200.00 | 3,200.00 | 3,503.85 | 10,138,010 |
| 2024-12-20 | 3,030.00 | 3,680.00 | 2,800.00 | 3,050.00 | 3,339.61 | 17,588,415 |
| 2024-12-19 | 2,525.00 | 2,885.00 | 2,520.00 | 2,885.00 | 3,158.94 | 3,245,666 |
| 2024-12-18 | 1,739.00 | 2,220.00 | 1,725.00 | 2,220.00 | 2,430.79 | 4,335,824 |
| 2024-12-17 | 1,816.00 | 1,816.00 | 1,699.00 | 1,710.00 | 1,872.37 | 230,609 |
| 2024-12-16 | 1,833.00 | 1,871.00 | 1,815.00 | 1,833.00 | 2,007.05 | 288,476 |
| 2024-12-13 | 1,890.00 | 1,895.00 | 1,724.00 | 1,833.00 | 2,007.05 | 163,533 |
| 2024-12-12 | 1,870.00 | 1,945.00 | 1,852.00 | 1,895.00 | 2,074.94 | 229,472 |
| 2024-12-11 | 1,950.00 | 1,977.00 | 1,830.00 | 1,854.00 | 2,030.04 | 983,231 |
| 2024-12-10 | 1,758.00 | 1,870.00 | 1,650.00 | 1,866.00 | 2,043.18 | 471,707 |
| 2024-12-09 | 1,640.00 | 1,800.00 | 1,616.00 | 1,750.00 | 1,916.17 | 414,183 |
| 2024-12-06 | 1,609.00 | 1,686.00 | 1,576.00 | 1,679.00 | 1,838.43 | 371,759 |
| 2024-12-05 | 1,690.00 | 1,704.00 | 1,534.00 | 1,624.00 | 1,778.20 | 287,137 |
| 2024-12-04 | 1,542.00 | 1,640.00 | 1,541.00 | 1,596.00 | 1,747.54 | 114,494 |
| 2024-12-03 | 1,592.00 | 1,690.00 | 1,592.00 | 1,616.00 | 1,769.44 | 271,761 |
| 2024-12-02 | 1,615.00 | 1,624.00 | 1,570.00 | 1,590.00 | 1,740.97 | 227,142 |
| 2024-11-29 | 1,594.00 | 1,607.00 | 1,550.00 | 1,603.00 | 1,755.21 | 82,874 |
| 2024-11-28 | 1,592.00 | 1,634.00 | 1,577.00 | 1,592.00 | 1,743.16 | 163,597 |
| 2024-11-27 | 1,585.00 | 1,598.00 | 1,552.00 | 1,592.00 | 1,743.16 | 95,687 |
| 2024-11-26 | 1,625.00 | 1,625.00 | 1,533.00 | 1,585.00 | 1,735.50 | 163,908 |
| 2024-11-25 | 1,594.00 | 1,629.00 | 1,571.00 | 1,585.00 | 1,735.50 | 144,098 |
| 2024-11-22 | 1,596.00 | 1,618.00 | 1,560.00 | 1,594.00 | 1,745.35 | 178,199 |
| 2024-11-21 | 1,600.00 | 1,660.00 | 1,530.00 | 1,596.00 | 1,747.54 | 156,394 |
| 2024-11-20 | 1,521.00 | 1,630.00 | 1,521.00 | 1,596.00 | 1,747.54 | 88,191 |
| 2024-11-19 | 1,638.00 | 1,660.00 | 1,511.00 | 1,520.00 | 1,664.33 | 155,093 |
| 2024-11-18 | 1,612.00 | 1,638.00 | 1,567.00 | 1,638.00 | 1,793.53 | 150,840 |
| 2024-11-15 | 1,601.00 | 1,636.00 | 1,510.00 | 1,614.00 | 1,767.25 | 228,355 |
| 2024-11-14 | 1,620.00 | 1,637.00 | 1,521.00 | 1,570.00 | 1,719.08 | 293,537 |
| 2024-11-13 | 1,882.00 | 1,882.00 | 1,523.00 | 1,590.00 | 1,740.97 | 1,239,787 |
| 2024-11-12 | 1,537.00 | 1,891.00 | 1,537.00 | 1,891.00 | 2,070.56 | 4,435,212 |
| 2024-11-11 | 1,720.00 | 1,920.00 | 1,675.00 | 1,706.00 | 1,593.16 | 757,982 |
| 2024-11-08 | 2,120.00 | 2,175.00 | 1,859.00 | 1,910.00 | 1,783.66 | 2,437,728 |
| 2024-11-07 | 1,966.00 | 2,015.00 | 1,909.00 | 1,997.00 | 1,864.91 | 219,279 |
| 2024-11-06 | 2,040.00 | 2,040.00 | 1,930.00 | 1,966.00 | 1,835.96 | 134,224 |
| 2024-11-05 | 1,999.00 | 2,040.00 | 1,967.00 | 2,000.00 | 1,867.71 | 192,710 |
| 2024-11-04 | 1,949.00 | 2,015.00 | 1,921.00 | 1,999.00 | 1,866.77 | 166,527 |
| 2024-11-01 | 1,977.00 | 1,990.00 | 1,913.00 | 1,959.00 | 1,829.42 | 95,188 |
| 2024-10-31 | 1,935.00 | 1,977.00 | 1,903.00 | 1,977.00 | 1,846.23 | 119,112 |
| 2024-10-30 | 2,005.00 | 2,015.00 | 1,880.00 | 1,935.00 | 1,807.01 | 138,654 |
| 2024-10-29 | 1,997.00 | 2,095.00 | 1,996.00 | 1,997.00 | 1,864.91 | 177,932 |
| 2024-10-28 | 1,975.00 | 2,020.00 | 1,958.00 | 1,997.00 | 1,864.91 | 118,802 |
| 2024-10-25 | 2,000.00 | 2,000.00 | 1,930.00 | 1,991.00 | 1,859.30 | 127,932 |
| 2024-10-24 | 2,010.00 | 2,030.00 | 1,940.00 | 2,000.00 | 1,867.71 | 139,779 |
| 2024-10-23 | 1,950.00 | 2,050.00 | 1,906.00 | 2,010.00 | 1,877.05 | 311,283 |
| 2024-10-22 | 2,100.00 | 2,200.00 | 1,838.00 | 1,901.00 | 1,775.26 | 1,151,784 |
| 2024-10-21 | 1,999.00 | 2,065.00 | 1,978.00 | 2,055.00 | 1,919.07 | 125,244 |
| 2024-10-18 | 1,970.00 | 2,035.00 | 1,888.00 | 2,000.00 | 1,867.71 | 247,695 |
| 2024-10-17 | 1,950.00 | 1,988.00 | 1,917.00 | 1,970.00 | 1,839.69 | 115,857 |
| 2024-10-16 | 1,949.00 | 1,989.00 | 1,831.00 | 1,966.00 | 1,835.96 | 123,748 |
| 2024-10-15 | 1,861.00 | 2,010.00 | 1,842.00 | 1,949.00 | 1,820.08 | 359,157 |
| 2024-10-14 | 1,978.00 | 1,995.00 | 1,809.00 | 1,861.00 | 1,737.90 | 406,864 |
| 2024-10-11 | 1,924.00 | 2,015.00 | 1,921.00 | 1,977.00 | 1,846.23 | 391,755 |
| 2024-10-10 | 1,865.00 | 1,945.00 | 1,865.00 | 1,914.00 | 1,787.40 | 248,832 |
| 2024-10-08 | 1,849.00 | 2,080.00 | 1,844.00 | 1,849.00 | 1,726.70 | 1,128,385 |
| 2024-10-07 | 1,849.00 | 1,849.00 | 1,785.00 | 1,840.00 | 1,718.29 | 178,208 |
| 2024-10-04 | 1,780.00 | 2,050.00 | 1,780.00 | 1,828.00 | 1,707.09 | 1,057,177 |
| 2024-10-02 | 1,886.00 | 1,886.00 | 1,698.00 | 1,779.00 | 1,661.33 | 343,221 |
| 2024-09-30 | 1,858.00 | 1,917.00 | 1,774.00 | 1,886.00 | 1,761.25 | 311,128 |
| 2024-09-27 | 2,100.00 | 2,100.00 | 1,920.00 | 1,925.00 | 1,797.67 | 729,810 |
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.