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%WTI99.26▲ 2.17%
← 016670.KQ stock page

POBIS TNC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,915.003,950.003,880.003,930.003,930.008,206
2026-01-213,990.003,995.003,865.003,915.003,915.0016,028
2026-01-204,025.004,025.003,895.003,990.003,990.0017,352
2026-01-194,060.004,060.004,010.004,025.004,025.008,540
2026-01-164,105.004,110.004,035.004,065.004,065.0010,790
2026-01-154,115.004,195.004,080.004,105.004,105.0012,140
2026-01-144,150.004,150.004,110.004,115.004,115.008,283
2026-01-134,200.004,200.004,095.004,150.004,150.0010,906
2026-01-124,265.004,265.004,150.004,205.004,205.0010,521
2026-01-094,275.004,295.004,242.004,265.004,265.002,792
2026-01-084,250.004,295.004,250.004,275.004,275.004,033
2026-01-074,425.004,445.004,270.004,285.004,285.0023,525
2026-01-064,480.004,490.004,440.004,450.004,450.004,681
2026-01-054,495.004,495.004,475.004,480.004,480.005,056
2026-01-024,425.004,480.004,420.004,475.004,475.002,998
2025-12-304,430.004,445.004,410.004,425.004,425.004,223
2025-12-294,470.004,480.004,405.004,430.004,430.004,535
2025-12-264,560.004,660.004,470.004,470.004,470.009,056
2025-12-244,460.004,660.004,460.004,560.004,560.0012,916
2025-12-234,470.004,475.004,425.004,460.004,460.008,115
2025-12-224,475.004,515.004,460.004,470.004,470.0013,345
2025-12-194,515.004,515.004,470.004,500.004,500.003,513
2025-12-184,550.004,550.004,470.004,515.004,515.005,652
2025-12-174,595.004,595.004,545.004,550.004,550.006,101
2025-12-164,625.004,625.004,580.004,600.004,600.005,194
2025-12-154,710.004,710.004,625.004,625.004,625.004,908
2025-12-124,665.004,800.004,665.004,715.004,715.005,005
2025-12-114,670.004,685.004,630.004,670.004,670.005,605
2025-12-104,680.004,690.004,625.004,665.004,665.006,023
2025-12-094,760.004,760.004,645.004,680.004,680.0015,910
2025-12-084,755.004,900.004,710.004,760.004,760.008,302
2025-12-054,755.004,890.004,710.004,755.004,755.009,782
2025-12-044,815.004,820.004,745.004,760.004,760.005,817
2025-12-034,810.004,820.004,785.004,800.004,800.005,837
2025-12-024,820.004,825.004,710.004,810.004,810.007,393
2025-12-014,820.004,880.004,800.004,820.004,820.008,040
2025-11-284,805.004,935.004,805.004,820.004,820.008,574
2025-11-274,890.004,940.004,660.004,805.004,805.0024,744
2025-11-264,875.004,950.004,850.004,880.004,880.008,011
2025-11-254,830.005,010.004,805.004,920.004,920.0011,331
2025-11-245,190.005,200.004,830.004,830.004,830.0021,178
2025-11-215,180.005,180.005,000.005,020.005,020.007,409
2025-11-205,280.005,280.005,120.005,180.005,180.004,632
2025-11-195,060.005,300.005,060.005,280.005,280.009,306
2025-11-185,200.005,200.005,000.005,080.005,080.008,636
2025-11-175,460.005,460.005,000.005,230.005,230.0068,010
2025-11-145,800.005,810.005,490.005,490.005,490.0010,630
2025-11-135,600.005,960.005,420.005,800.005,800.0029,410
2025-11-125,600.005,660.005,550.005,600.005,600.006,120
2025-11-115,750.005,840.005,600.005,600.005,600.007,413
2025-11-105,570.005,800.005,510.005,750.005,750.009,491
2025-11-075,860.006,300.005,410.005,510.005,510.0045,600
2025-11-065,550.005,950.005,510.005,920.005,920.0026,569
2025-11-055,750.005,760.005,500.005,500.005,500.0020,955
2025-11-045,910.005,930.005,750.005,810.005,810.009,832
2025-11-035,970.006,040.005,820.005,890.005,890.0025,205
2025-10-316,010.006,080.005,900.005,970.005,970.0036,194
2025-10-306,250.006,250.006,000.006,000.006,000.0012,076
2025-10-296,330.006,360.006,180.006,250.006,250.0010,840
2025-10-286,700.006,700.006,330.006,330.006,330.0022,036
← NewerPage 4 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.