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%WTI98.99▲ 1.89%
← 016670.KQ stock page

POBIS TNC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-234,590.004,635.004,480.004,500.004,500.008,525
2026-04-224,530.005,000.004,405.004,590.004,590.0035,478
2026-04-214,575.004,680.004,430.004,530.004,530.0017,934
2026-04-204,470.004,650.004,460.004,575.004,575.0021,233
2026-04-174,445.004,540.004,395.004,470.004,470.0021,079
2026-04-164,390.004,455.004,340.004,445.004,445.0017,500
2026-04-154,300.004,395.004,250.004,385.004,385.0018,817
2026-04-144,210.004,305.004,185.004,300.004,300.009,753
2026-04-134,180.004,290.004,150.004,235.004,235.0010,396
2026-04-104,125.004,285.004,030.004,230.004,230.0034,435
2026-04-094,230.004,230.004,120.004,125.004,125.002,684
2026-04-084,070.004,220.004,020.004,165.004,165.0011,722
2026-04-074,070.004,155.004,060.004,100.004,100.008,369
2026-04-064,045.004,085.003,980.004,070.004,070.006,890
2026-04-034,000.004,060.003,975.004,045.004,045.0014,649
2026-04-024,010.004,060.003,885.003,950.003,950.0012,552
2026-04-014,045.004,055.003,975.004,010.004,010.009,451
2026-03-314,040.004,080.003,910.004,005.004,005.008,146
2026-03-304,090.004,090.003,970.004,040.004,040.003,828
2026-03-273,995.004,095.003,930.004,095.004,095.005,061
2026-03-264,105.004,180.003,995.003,995.003,995.004,355
2026-03-254,020.004,140.004,020.004,105.004,105.004,757
2026-03-244,115.004,115.004,010.004,015.004,015.003,147
2026-03-234,160.004,160.003,910.004,115.004,115.008,203
2026-03-204,040.004,175.003,970.004,160.004,160.009,689
2026-03-193,985.004,160.003,955.004,020.004,020.008,858
2026-03-184,130.004,145.003,915.004,015.004,015.0016,898
2026-03-174,195.004,195.004,140.004,150.004,150.005,549
2026-03-164,205.004,215.004,125.004,200.004,200.007,345
2026-03-134,135.004,240.004,045.004,205.004,205.0029,186
2026-03-124,100.004,145.004,000.004,095.004,095.009,351
2026-03-113,870.004,150.003,855.004,100.004,100.0030,662
2026-03-103,625.003,875.003,625.003,870.003,870.0026,375
2026-03-093,700.003,735.003,590.003,655.003,655.0011,053
2026-03-063,590.003,730.003,590.003,700.003,700.0015,319
2026-03-053,555.003,760.003,555.003,695.003,695.0020,913
2026-03-043,975.003,975.003,550.003,550.003,550.0031,992
2026-03-034,125.004,130.003,920.004,005.004,005.0045,405
2026-02-274,100.004,240.003,985.004,135.004,135.0051,854
2026-02-264,400.004,420.004,135.004,135.004,135.00112,720
2026-02-253,925.005,030.003,920.004,485.004,485.001,060,797
2026-02-243,925.003,970.003,845.003,920.003,920.0025,245
2026-02-233,945.003,970.003,895.003,930.003,930.009,744
2026-02-203,915.004,000.003,880.003,945.003,945.0011,539
2026-02-193,940.003,940.003,865.003,915.003,915.0012,978
2026-02-134,045.004,045.003,935.003,950.003,950.005,356
2026-02-124,015.004,035.003,950.004,015.004,015.0011,822
2026-02-114,030.004,045.003,985.004,020.004,020.0011,887
2026-02-104,100.004,170.003,980.004,030.004,030.0023,335
2026-02-093,880.004,265.003,805.004,140.004,140.0086,362
2026-02-063,935.003,935.003,800.003,880.003,880.005,892
2026-02-053,915.003,950.003,880.003,935.003,935.003,720
2026-02-043,930.003,940.003,785.003,940.003,940.0014,782
2026-02-033,870.003,940.003,865.003,930.003,930.0013,360
2026-02-024,015.004,015.003,865.003,865.003,865.0011,279
2026-01-304,000.004,020.003,990.004,015.004,015.009,554
2026-01-294,105.004,120.004,000.004,015.004,015.0013,456
2026-01-284,090.004,120.004,045.004,105.004,105.0013,254
2026-01-273,990.004,255.003,980.004,090.004,090.0047,420
2026-01-263,990.004,025.003,940.003,990.003,990.008,220
← NewerPage 3 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.