PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1,845.00 | 2,145.00 | 1,666.00 | 2,110.00 | 1,970.43 | 3,232,888 |
| 2024-09-25 | 2,280.00 | 2,290.00 | 2,210.00 | 2,245.00 | 2,096.50 | 377,646 |
| 2024-09-24 | 2,290.00 | 2,360.00 | 2,215.00 | 2,280.00 | 2,129.19 | 452,753 |
| 2024-09-23 | 2,430.00 | 2,430.00 | 2,280.00 | 2,285.00 | 2,133.86 | 451,458 |
| 2024-09-20 | 2,490.00 | 2,530.00 | 2,350.00 | 2,435.00 | 2,273.94 | 531,274 |
| 2024-09-19 | 2,505.00 | 2,675.00 | 2,370.00 | 2,450.00 | 2,287.94 | 860,999 |
| 2024-09-13 | 2,600.00 | 2,615.00 | 2,465.00 | 2,480.00 | 2,315.96 | 637,124 |
| 2024-09-12 | 2,625.00 | 2,780.00 | 2,505.00 | 2,565.00 | 2,395.34 | 1,161,483 |
| 2024-09-11 | 2,795.00 | 2,815.00 | 2,485.00 | 2,660.00 | 2,484.05 | 2,089,134 |
| 2024-09-10 | 2,805.00 | 3,105.00 | 2,620.00 | 2,675.00 | 2,498.06 | 5,042,825 |
| 2024-09-09 | 3,345.00 | 3,470.00 | 2,825.00 | 2,825.00 | 2,638.14 | 10,647,984 |
| 2024-09-06 | 2,735.00 | 3,515.00 | 2,530.00 | 3,070.00 | 2,866.93 | 27,927,630 |
| 2024-09-05 | 2,110.00 | 2,735.00 | 2,085.00 | 2,735.00 | 2,554.09 | 6,611,911 |
| 2024-09-04 | 2,075.00 | 2,135.00 | 1,991.00 | 2,105.00 | 1,965.76 | 148,587 |
| 2024-09-03 | 2,090.00 | 2,115.00 | 2,025.00 | 2,100.00 | 1,961.09 | 64,178 |
| 2024-09-02 | 2,075.00 | 2,100.00 | 1,997.00 | 2,090.00 | 1,951.76 | 72,124 |
| 2024-08-30 | 2,065.00 | 2,145.00 | 1,995.00 | 2,095.00 | 1,956.42 | 79,211 |
| 2024-08-29 | 2,115.00 | 2,135.00 | 1,987.00 | 2,070.00 | 1,933.08 | 199,677 |
| 2024-08-28 | 2,020.00 | 2,170.00 | 1,991.00 | 2,135.00 | 1,993.78 | 417,391 |
| 2024-08-27 | 1,917.00 | 2,020.00 | 1,858.00 | 2,005.00 | 1,872.38 | 301,877 |
| 2024-08-26 | 1,722.00 | 1,948.00 | 1,712.00 | 1,914.00 | 1,787.40 | 468,503 |
| 2024-08-23 | 1,828.00 | 1,831.00 | 1,651.00 | 1,716.00 | 1,602.49 | 454,675 |
| 2024-08-22 | 1,958.00 | 1,979.00 | 1,773.00 | 1,808.00 | 1,688.41 | 269,010 |
| 2024-08-21 | 1,919.00 | 1,935.00 | 1,824.00 | 1,927.00 | 1,799.54 | 162,244 |
| 2024-08-20 | 1,938.00 | 1,949.00 | 1,889.00 | 1,919.00 | 1,792.07 | 145,119 |
| 2024-08-19 | 2,070.00 | 2,100.00 | 1,900.00 | 1,903.00 | 1,777.12 | 236,620 |
| 2024-08-16 | 2,090.00 | 2,135.00 | 1,999.00 | 2,030.00 | 1,895.72 | 178,914 |
| 2024-08-14 | 2,000.00 | 2,050.00 | 1,980.00 | 2,030.00 | 1,895.72 | 140,918 |
| 2024-08-13 | 2,100.00 | 2,150.00 | 1,971.00 | 1,999.00 | 1,866.77 | 282,610 |
| 2024-08-12 | 2,055.00 | 2,140.00 | 2,045.00 | 2,100.00 | 1,961.09 | 229,173 |
| 2024-08-09 | 2,010.00 | 2,120.00 | 1,992.00 | 2,055.00 | 1,919.07 | 361,551 |
| 2024-08-08 | 2,120.00 | 2,140.00 | 1,951.00 | 2,025.00 | 1,891.06 | 323,873 |
| 2024-08-07 | 2,220.00 | 2,315.00 | 2,050.00 | 2,120.00 | 1,979.77 | 353,671 |
| 2024-08-06 | 2,170.00 | 2,455.00 | 2,150.00 | 2,220.00 | 2,073.16 | 240,958 |
| 2024-08-05 | 2,800.00 | 2,845.00 | 2,055.00 | 2,100.00 | 1,961.09 | 414,632 |
| 2024-08-02 | 2,970.00 | 2,970.00 | 2,750.00 | 2,850.00 | 2,661.49 | 316,850 |
| 2024-08-01 | 3,030.00 | 3,070.00 | 2,865.00 | 2,970.00 | 2,773.55 | 330,267 |
| 2024-07-31 | 3,000.00 | 3,155.00 | 2,850.00 | 2,995.00 | 2,796.89 | 462,795 |
| 2024-07-30 | 2,850.00 | 3,185.00 | 2,615.00 | 2,985.00 | 2,787.56 | 809,135 |
| 2024-07-29 | 2,900.00 | 2,940.00 | 2,665.00 | 2,705.00 | 2,526.08 | 243,542 |
| 2024-07-26 | 3,045.00 | 3,095.00 | 2,870.00 | 2,870.00 | 2,680.16 | 336,305 |
| 2024-07-25 | 3,100.00 | 3,230.00 | 2,950.00 | 3,105.00 | 2,899.62 | 117,135 |
| 2024-07-24 | 3,125.00 | 3,250.00 | 3,035.00 | 3,180.00 | 2,969.66 | 188,466 |
| 2024-07-23 | 3,090.00 | 3,250.00 | 3,060.00 | 3,155.00 | 2,946.31 | 236,178 |
| 2024-07-22 | 3,065.00 | 3,270.00 | 3,000.00 | 3,090.00 | 2,885.61 | 278,342 |
| 2024-07-19 | 2,995.00 | 3,260.00 | 2,995.00 | 3,065.00 | 2,862.26 | 360,584 |
| 2024-07-18 | 3,315.00 | 3,400.00 | 2,950.00 | 2,995.00 | 2,796.89 | 433,020 |
| 2024-07-17 | 3,625.00 | 3,625.00 | 3,300.00 | 3,325.00 | 3,105.07 | 371,675 |
| 2024-07-16 | 3,365.00 | 3,900.00 | 3,210.00 | 3,535.00 | 3,301.18 | 667,055 |
| 2024-07-15 | 3,350.00 | 3,600.00 | 3,130.00 | 3,365.00 | 3,142.42 | 561,848 |
| 2024-07-12 | 3,415.00 | 3,545.00 | 3,160.00 | 3,350.00 | 3,128.41 | 256,907 |
| 2024-07-11 | 3,255.00 | 3,465.00 | 3,195.00 | 3,415.00 | 3,189.11 | 267,778 |
| 2024-07-10 | 3,650.00 | 3,790.00 | 3,045.00 | 3,255.00 | 3,039.70 | 612,972 |
| 2024-07-09 | 3,635.00 | 3,705.00 | 3,410.00 | 3,650.00 | 3,408.57 | 453,036 |
| 2024-07-08 | 3,735.00 | 3,800.00 | 3,645.00 | 3,700.00 | 3,455.26 | 382,145 |
| 2024-07-05 | 3,840.00 | 3,975.00 | 3,610.00 | 3,735.00 | 3,487.95 | 684,117 |
| 2024-07-04 | 3,350.00 | 3,890.00 | 3,175.00 | 3,875.00 | 3,618.69 | 1,139,334 |
| 2024-07-03 | 3,300.00 | 3,500.00 | 3,250.00 | 3,400.00 | 3,175.10 | 529,084 |
| 2024-07-02 | 3,080.00 | 3,540.00 | 2,900.00 | 3,350.00 | 3,128.41 | 1,087,561 |
| 2024-07-01 | 2,370.00 | 3,165.00 | 2,330.00 | 3,085.00 | 2,880.94 | 1,984,665 |
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.