POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,700.00 | 6,700.00 | 6,330.00 | 6,330.00 | 6,330.00 | 22,036 |
| 2025-10-27 | 6,550.00 | 6,760.00 | 6,490.00 | 6,510.00 | 6,510.00 | 13,186 |
| 2025-10-24 | 7,040.00 | 7,040.00 | 6,510.00 | 6,530.00 | 6,530.00 | 16,511 |
| 2025-10-23 | 6,950.00 | 6,950.00 | 6,600.00 | 6,730.00 | 6,730.00 | 10,369 |
| 2025-10-22 | 6,730.00 | 6,800.00 | 6,320.00 | 6,800.00 | 6,800.00 | 8,810 |
| 2025-10-21 | 7,130.00 | 7,140.00 | 6,590.00 | 6,730.00 | 6,730.00 | 48,830 |
| 2025-10-20 | 6,650.00 | 7,240.00 | 6,630.00 | 7,100.00 | 7,100.00 | 18,066 |
| 2025-10-17 | 6,980.00 | 6,980.00 | 6,630.00 | 6,630.00 | 6,630.00 | 18,355 |
| 2025-10-16 | 7,200.00 | 7,200.00 | 6,800.00 | 7,050.00 | 7,050.00 | 27,070 |
| 2025-10-15 | 7,360.00 | 7,640.00 | 7,000.00 | 7,130.00 | 7,130.00 | 56,820 |
| 2025-10-14 | 7,540.00 | 7,680.00 | 7,310.00 | 7,650.00 | 7,650.00 | 12,598 |
| 2025-10-13 | 7,900.00 | 7,900.00 | 7,370.00 | 7,540.00 | 7,540.00 | 30,610 |
| 2025-10-10 | 7,850.00 | 8,110.00 | 7,700.00 | 8,000.00 | 8,000.00 | 19,996 |
| 2025-10-02 | 7,910.00 | 8,960.00 | 7,910.00 | 7,920.00 | 7,920.00 | 143,717 |
| 2025-10-01 | 7,730.00 | 8,390.00 | 7,530.00 | 7,910.00 | 7,910.00 | 129,063 |
| 2025-09-30 | 6,710.00 | 8,000.00 | 6,700.00 | 7,720.00 | 7,720.00 | 235,552 |
| 2025-09-29 | 6,400.00 | 6,860.00 | 6,380.00 | 6,770.00 | 6,770.00 | 27,953 |
| 2025-09-26 | 6,540.00 | 6,610.00 | 6,350.00 | 6,410.00 | 6,410.00 | 10,274 |
| 2025-09-25 | 6,480.00 | 6,660.00 | 6,450.00 | 6,610.00 | 6,610.00 | 7,796 |
| 2025-09-24 | 6,670.00 | 6,820.00 | 6,480.00 | 6,480.00 | 6,480.00 | 13,596 |
| 2025-09-23 | 6,710.00 | 6,900.00 | 6,600.00 | 6,740.00 | 6,740.00 | 4,466 |
| 2025-09-22 | 6,850.00 | 6,960.00 | 6,700.00 | 6,710.00 | 6,710.00 | 11,736 |
| 2025-09-19 | 6,990.00 | 6,990.00 | 6,800.00 | 6,850.00 | 6,850.00 | 18,295 |
| 2025-09-18 | 6,790.00 | 7,040.00 | 6,710.00 | 6,990.00 | 6,990.00 | 23,291 |
| 2025-09-17 | 6,220.00 | 7,110.00 | 6,130.00 | 6,790.00 | 6,790.00 | 77,837 |
| 2025-09-16 | 6,330.00 | 6,340.00 | 6,220.00 | 6,220.00 | 6,220.00 | 13,456 |
| 2025-09-15 | 6,320.00 | 6,380.00 | 6,260.00 | 6,330.00 | 6,330.00 | 8,703 |
| 2025-09-12 | 6,370.00 | 6,500.00 | 6,260.00 | 6,350.00 | 6,350.00 | 23,452 |
| 2025-09-11 | 6,380.00 | 6,510.00 | 6,200.00 | 6,420.00 | 6,420.00 | 33,039 |
| 2025-09-10 | 7,080.00 | 7,290.00 | 6,250.00 | 6,360.00 | 6,360.00 | 90,164 |
| 2025-09-09 | 7,200.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | 14,763 |
| 2025-09-08 | 7,100.00 | 7,270.00 | 6,870.00 | 7,270.00 | 7,270.00 | 33,216 |
| 2025-09-05 | 6,940.00 | 7,310.00 | 6,820.00 | 7,100.00 | 7,100.00 | 19,282 |
| 2025-09-04 | 7,200.00 | 7,450.00 | 6,820.00 | 6,940.00 | 6,940.00 | 32,855 |
| 2025-09-03 | 7,530.00 | 7,540.00 | 7,100.00 | 7,270.00 | 7,270.00 | 29,645 |
| 2025-09-02 | 7,300.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 51,193 |
| 2025-09-01 | 6,850.00 | 7,470.00 | 6,550.00 | 7,300.00 | 7,300.00 | 116,918 |
| 2025-08-29 | 6,040.00 | 6,690.00 | 6,020.00 | 6,530.00 | 6,530.00 | 52,319 |
| 2025-08-28 | 6,420.00 | 7,320.00 | 6,000.00 | 6,000.00 | 6,000.00 | 85,423 |
| 2025-08-27 | 6,470.00 | 6,640.00 | 6,150.00 | 6,400.00 | 6,400.00 | 16,452 |
| 2025-08-26 | 6,100.00 | 6,500.00 | 6,040.00 | 6,470.00 | 6,470.00 | 14,315 |
| 2025-08-25 | 6,280.00 | 6,330.00 | 5,940.00 | 6,100.00 | 6,100.00 | 7,488 |
| 2025-08-22 | 6,290.00 | 6,690.00 | 6,190.00 | 6,270.00 | 6,270.00 | 14,431 |
| 2025-08-21 | 6,490.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | 18,992 |
| 2025-08-20 | 6,220.00 | 6,550.00 | 6,000.00 | 6,550.00 | 6,550.00 | 18,978 |
| 2025-08-19 | 6,220.00 | 6,390.00 | 6,060.00 | 6,280.00 | 6,280.00 | 17,636 |
| 2025-08-18 | 5,940.00 | 6,690.00 | 5,890.00 | 6,280.00 | 6,280.00 | 71,444 |
| 2025-08-14 | 5,940.00 | 5,970.00 | 5,750.00 | 5,950.00 | 5,950.00 | 14,461 |
| 2025-08-13 | 6,020.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,940.00 | 6,040 |
| 2025-08-12 | 5,920.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 9,433 |
| 2025-08-11 | 6,070.00 | 6,140.00 | 5,780.00 | 5,970.00 | 5,970.00 | 35,432 |
| 2025-08-08 | 6,320.00 | 6,420.00 | 6,070.00 | 6,120.00 | 6,120.00 | 21,163 |
| 2025-08-07 | 6,150.00 | 6,480.00 | 6,010.00 | 6,380.00 | 6,380.00 | 15,184 |
| 2025-08-06 | 6,210.00 | 6,290.00 | 6,010.00 | 6,220.00 | 6,220.00 | 13,377 |
| 2025-08-05 | 6,420.00 | 6,450.00 | 6,070.00 | 6,280.00 | 6,280.00 | 31,722 |
| 2025-08-04 | 6,260.00 | 6,880.00 | 6,120.00 | 6,420.00 | 6,420.00 | 76,779 |
| 2025-08-01 | 6,510.00 | 6,510.00 | 6,250.00 | 6,260.00 | 6,260.00 | 25,766 |
| 2025-07-31 | 6,920.00 | 6,930.00 | 6,500.00 | 6,510.00 | 6,510.00 | 33,357 |
| 2025-07-30 | 6,930.00 | 7,150.00 | 6,710.00 | 7,060.00 | 7,060.00 | 81,078 |
| 2025-07-29 | 7,300.00 | 7,600.00 | 6,850.00 | 6,930.00 | 6,930.00 | 94,240 |
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.