See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.13▲ 1.01%
← 016670.KQ stock page

POBIS TNC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,490.002,560.002,485.002,560.002,560.007,468
2026-10-202,490.002,555.002,405.002,490.002,490.002,950
2026-10-192,565.002,570.002,490.002,520.002,520.007,240
2026-10-162,480.002,565.002,460.002,565.002,565.005,955
2026-10-152,460.002,530.002,425.002,480.002,480.002,357
2026-10-142,410.002,500.002,385.002,500.002,500.007,025
2026-10-132,505.002,525.002,400.002,435.002,435.009,865
2026-10-122,600.002,645.002,530.002,550.002,550.008,814
2026-10-082,620.002,620.002,515.002,620.002,620.002,840
2026-10-072,655.002,695.002,645.002,655.002,655.009,208
2026-10-062,745.002,745.002,635.002,680.002,680.0011,121
2026-10-022,680.002,795.002,605.002,745.002,745.0013,889
2026-10-012,570.002,720.002,525.002,680.002,680.0027,497
2026-09-302,505.002,615.002,495.002,585.002,585.0019,526
2026-09-292,495.002,530.002,460.002,530.002,530.0014,216
2026-09-282,520.002,535.002,450.002,500.002,500.005,499
2026-09-232,415.002,530.002,410.002,520.002,520.0019,876
2026-09-222,400.002,495.002,400.002,440.002,440.0011,634
2026-09-212,490.002,495.002,420.002,440.002,440.004,559
2026-09-182,400.002,495.002,375.002,480.002,480.0011,845
2026-09-172,375.002,400.002,370.002,400.002,400.005,902
2026-09-162,350.002,385.002,305.002,375.002,375.0011,875
2026-09-152,375.002,385.002,360.002,365.002,365.001,708
2026-09-142,445.002,445.002,370.002,375.002,375.0010,240
2026-09-112,450.002,470.002,445.002,470.002,470.001,485
2026-09-102,510.002,510.002,460.002,470.002,470.002,705
2026-09-092,530.002,530.002,480.002,510.002,510.002,850
2026-09-082,515.002,550.002,510.002,530.002,530.003,717
2026-09-072,440.002,515.002,440.002,515.002,515.007,476
2026-09-042,380.002,430.002,380.002,430.002,430.003,647
2026-09-032,400.002,450.002,350.002,380.002,380.006,570
2026-09-022,400.002,420.002,380.002,400.002,400.0011,742
2026-09-012,350.002,420.002,300.002,400.002,400.008,372
2026-08-312,340.002,370.002,300.002,365.002,365.003,776
2026-08-282,350.002,360.002,235.002,340.002,340.0022,640
2026-08-272,355.002,360.002,265.002,340.002,340.009,066
2026-08-262,375.002,375.002,310.002,360.002,360.005,167
2026-08-252,315.002,375.002,145.002,375.002,375.0014,891
2026-08-242,295.002,340.002,275.002,310.002,310.008,887
2026-08-212,335.002,340.002,230.002,310.002,310.006,317
2026-08-202,355.002,380.002,325.002,335.002,335.004,584
2026-08-192,420.002,420.002,295.002,355.002,355.003,032
2026-08-182,500.002,500.002,430.002,440.002,440.0014,599
2026-08-142,600.002,605.002,420.002,510.002,510.0017,198
2026-08-132,640.002,640.002,535.002,600.002,600.003,283
2026-08-122,610.002,670.002,550.002,640.002,640.002,162
2026-08-112,520.002,650.002,475.002,625.002,625.008,051
2026-08-102,580.002,580.002,460.002,510.002,510.008,829
2026-08-072,575.002,575.002,500.002,570.002,570.003,729
2026-08-062,560.002,570.002,500.002,570.002,570.005,348
2026-08-052,455.002,570.002,455.002,555.002,555.004,751
2026-08-042,390.002,500.002,390.002,480.002,480.0013,621
2026-08-032,360.002,560.002,360.002,390.002,390.006,260
2026-07-312,370.002,490.002,350.002,420.002,420.009,944
2026-07-302,320.002,350.002,250.002,350.002,350.006,732
2026-07-292,535.002,535.002,100.002,360.002,360.0024,840
2026-07-282,615.002,615.002,370.002,555.002,555.0011,524
2026-07-272,680.002,720.002,535.002,630.002,630.0025,998
2026-07-242,690.002,710.002,525.002,680.002,680.005,903
2026-07-232,475.002,720.002,475.002,690.002,690.0024,830
Page 1 of 5 · 245 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.