See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 016670.KQ stock page

POBIS TNC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,475.002,720.002,475.002,690.002,690.0024,830
2026-07-222,345.002,485.002,310.002,475.002,475.005,306
2026-07-212,380.002,390.002,180.002,320.002,320.009,117
2026-07-202,410.002,510.002,390.002,390.002,390.009,126
2026-07-162,540.002,545.002,500.002,500.002,500.005,239
2026-07-152,560.002,565.002,465.002,540.002,540.009,975
2026-07-142,335.002,565.002,330.002,560.002,560.0029,776
2026-07-132,495.002,590.002,370.002,490.002,490.0014,285
2026-07-102,355.002,470.002,355.002,470.002,470.009,147
2026-07-092,310.002,355.002,250.002,355.002,355.002,187
2026-07-082,420.002,420.002,325.002,325.002,325.002,156
2026-07-072,440.002,472.002,405.002,405.002,405.002,647
2026-07-062,405.002,460.002,380.002,460.002,460.006,359
2026-07-032,425.002,445.002,360.002,405.002,405.003,576
2026-07-022,560.002,560.002,400.002,445.002,445.005,708
2026-07-012,495.002,640.002,480.002,580.002,580.0019,037
2026-06-302,475.002,540.002,470.002,475.002,475.0012,500
2026-06-292,375.002,510.002,325.002,495.002,495.0038,435
2026-06-262,240.002,820.002,225.002,355.002,355.00289,629
2026-06-252,180.002,465.002,130.002,220.002,220.0091,205
2026-06-241,985.002,320.001,985.002,155.002,155.0045,197
2026-06-232,385.002,405.001,964.001,985.001,985.0024,421
2026-06-222,475.002,475.002,360.002,385.002,385.006,425
2026-06-192,520.002,595.002,400.002,475.002,475.003,924
2026-06-182,615.002,635.002,510.002,520.002,520.008,621
2026-06-172,700.002,725.002,630.002,635.002,635.003,301
2026-06-162,735.002,740.002,660.002,675.002,675.007,811
2026-06-152,750.002,835.002,655.002,725.002,725.008,331
2026-06-122,765.002,775.002,650.002,695.002,695.006,793
2026-06-112,690.002,690.002,600.002,685.002,685.003,908
2026-06-102,475.002,825.002,475.002,690.002,690.003,399
2026-06-092,760.002,850.002,755.002,830.002,830.002,588
2026-06-082,905.002,995.002,745.002,780.002,780.004,529
2026-06-053,020.003,025.002,890.002,905.002,905.007,712
2026-06-042,925.003,080.002,920.003,020.003,020.0015,278
2026-06-023,055.003,055.002,840.002,945.002,945.0012,963
2026-06-013,350.003,350.003,055.003,055.003,055.0022,524
2026-05-293,590.003,590.003,225.003,400.003,400.0021,919
2026-05-283,680.003,690.003,460.003,620.003,620.0018,642
2026-05-273,715.003,750.003,650.003,675.003,675.0011,395
2026-05-263,785.003,845.003,715.003,790.003,790.0028,481
2026-05-223,750.003,795.003,690.003,785.003,785.0017,079
2026-05-213,655.003,800.003,650.003,730.003,730.0015,195
2026-05-203,780.003,780.003,615.003,745.003,745.0015,140
2026-05-193,855.003,855.003,695.003,780.003,780.0010,199
2026-05-183,800.003,935.003,735.003,845.003,845.0018,730
2026-05-153,700.003,860.003,700.003,800.003,800.0021,761
2026-05-143,845.003,850.003,735.003,800.003,800.0020,509
2026-05-133,720.004,090.003,675.003,845.003,845.00235,710
2026-05-123,785.003,785.003,660.003,695.003,695.0012,481
2026-05-113,730.003,795.003,680.003,780.003,780.006,971
2026-05-083,770.003,795.003,700.003,730.003,730.0010,763
2026-05-073,800.003,840.003,705.003,765.003,765.009,858
2026-05-063,880.003,885.003,760.003,815.003,815.0027,590
2026-05-043,880.003,940.003,855.003,885.003,885.0024,114
2026-04-303,895.003,935.003,870.003,900.003,900.0020,980
2026-04-293,900.003,940.003,855.003,895.003,895.0019,848
2026-04-283,885.003,910.003,820.003,900.003,900.0053,089
2026-04-274,100.004,130.003,750.003,855.003,855.00300,301
2026-04-244,500.004,520.004,415.004,440.004,440.0025,352
← NewerPage 2 of 17 · 990 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.