POBIS TNC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,770.00 | 8,470.00 | 6,640.00 | 7,600.00 | 7,600.00 | 380,624 |
| 2025-07-25 | 7,160.00 | 7,550.00 | 6,450.00 | 6,800.00 | 6,800.00 | 118,435 |
| 2025-07-24 | 6,980.00 | 7,720.00 | 6,770.00 | 7,160.00 | 7,160.00 | 191,861 |
| 2025-07-23 | 8,220.00 | 8,670.00 | 6,800.00 | 7,210.00 | 7,210.00 | 615,567 |
| 2025-07-22 | 5,940.00 | 7,800.00 | 5,900.00 | 7,800.00 | 7,800.00 | 885,190 |
| 2025-07-21 | 6,000.00 | 6,100.00 | 5,770.00 | 6,000.00 | 6,000.00 | 66,895 |
| 2025-07-18 | 5,440.00 | 6,560.00 | 5,440.00 | 5,770.00 | 5,770.00 | 389,923 |
| 2025-07-17 | 4,940.00 | 5,810.00 | 4,940.00 | 5,430.00 | 5,430.00 | 133,686 |
| 2025-07-16 | 4,960.00 | 4,960.00 | 4,905.00 | 4,940.00 | 4,940.00 | 2,313 |
| 2025-07-15 | 5,020.00 | 5,070.00 | 4,920.00 | 4,960.00 | 4,960.00 | 7,683 |
| 2025-07-14 | 4,995.00 | 5,030.00 | 4,955.00 | 5,020.00 | 5,020.00 | 6,281 |
| 2025-07-11 | 4,980.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,960.00 | 5,041 |
| 2025-07-10 | 5,060.00 | 5,080.00 | 4,950.00 | 4,965.00 | 4,965.00 | 2,215 |
| 2025-07-09 | 5,040.00 | 5,080.00 | 4,965.00 | 5,060.00 | 5,060.00 | 4,312 |
| 2025-07-08 | 4,970.00 | 5,080.00 | 4,930.00 | 5,020.00 | 5,020.00 | 5,722 |
| 2025-07-07 | 5,030.00 | 5,040.00 | 4,925.00 | 4,950.00 | 4,950.00 | 6,858 |
| 2025-07-04 | 5,030.00 | 5,170.00 | 4,950.00 | 5,020.00 | 5,020.00 | 9,196 |
| 2025-07-03 | 5,120.00 | 5,190.00 | 5,000.00 | 5,030.00 | 5,030.00 | 15,451 |
| 2025-07-02 | 5,000.00 | 5,180.00 | 4,910.00 | 5,120.00 | 5,120.00 | 20,735 |
| 2025-07-01 | 4,885.00 | 5,030.00 | 4,695.00 | 4,895.00 | 4,895.00 | 24,242 |
| 2025-06-30 | 4,715.00 | 4,785.00 | 4,640.00 | 4,680.00 | 4,680.00 | 7,765 |
| 2025-06-27 | 4,885.00 | 5,080.00 | 4,600.00 | 4,645.00 | 4,645.00 | 50,086 |
| 2025-06-26 | 4,990.00 | 5,000.00 | 4,840.00 | 4,865.00 | 4,865.00 | 19,492 |
| 2025-06-25 | 5,110.00 | 5,120.00 | 4,995.00 | 5,040.00 | 5,040.00 | 19,324 |
| 2025-06-24 | 5,020.00 | 5,220.00 | 5,020.00 | 5,090.00 | 5,090.00 | 22,591 |
| 2025-06-23 | 5,140.00 | 5,140.00 | 4,935.00 | 4,990.00 | 4,990.00 | 15,160 |
| 2025-06-20 | 5,100.00 | 5,210.00 | 4,995.00 | 5,140.00 | 5,140.00 | 15,099 |
| 2025-06-19 | 5,430.00 | 5,430.00 | 5,100.00 | 5,100.00 | 5,100.00 | 20,620 |
| 2025-06-18 | 5,430.00 | 5,430.00 | 5,180.00 | 5,430.00 | 5,430.00 | 14,408 |
| 2025-06-17 | 5,230.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 5,997 |
| 2025-06-16 | 5,130.00 | 5,410.00 | 5,080.00 | 5,200.00 | 5,200.00 | 7,846 |
| 2025-06-13 | 5,240.00 | 5,370.00 | 5,100.00 | 5,130.00 | 5,130.00 | 23,162 |
| 2025-06-12 | 5,370.00 | 5,500.00 | 5,240.00 | 5,240.00 | 5,240.00 | 19,900 |
| 2025-06-11 | 5,390.00 | 5,550.00 | 5,320.00 | 5,370.00 | 5,370.00 | 20,975 |
| 2025-06-10 | 5,670.00 | 5,680.00 | 5,360.00 | 5,390.00 | 5,390.00 | 21,121 |
| 2025-06-09 | 5,630.00 | 5,730.00 | 5,460.00 | 5,540.00 | 5,540.00 | 24,719 |
| 2025-06-05 | 5,610.00 | 5,720.00 | 5,520.00 | 5,630.00 | 5,630.00 | 51,012 |
| 2025-06-04 | 5,260.00 | 5,530.00 | 5,230.00 | 5,510.00 | 5,510.00 | 27,329 |
| 2025-06-02 | 5,250.00 | 5,580.00 | 5,230.00 | 5,260.00 | 5,260.00 | 22,802 |
| 2025-05-30 | 5,350.00 | 5,390.00 | 5,120.00 | 5,220.00 | 5,220.00 | 22,773 |
| 2025-05-29 | 4,845.00 | 5,600.00 | 4,805.00 | 5,490.00 | 5,490.00 | 105,405 |
| 2025-05-28 | 4,900.00 | 4,950.00 | 4,800.00 | 4,840.00 | 4,840.00 | 13,932 |
| 2025-05-27 | 4,705.00 | 4,970.00 | 4,685.00 | 4,900.00 | 4,900.00 | 30,893 |
| 2025-05-26 | 4,425.00 | 5,090.00 | 4,425.00 | 4,685.00 | 4,685.00 | 96,915 |
| 2025-05-23 | 4,550.00 | 4,565.00 | 4,400.00 | 4,405.00 | 4,405.00 | 9,135 |
| 2025-05-22 | 4,610.00 | 4,740.00 | 4,525.00 | 4,535.00 | 4,535.00 | 8,386 |
| 2025-05-21 | 4,695.00 | 4,730.00 | 4,585.00 | 4,585.00 | 4,585.00 | 7,472 |
| 2025-05-20 | 4,440.00 | 4,875.00 | 4,440.00 | 4,695.00 | 4,695.00 | 23,090 |
| 2025-05-19 | 4,480.00 | 4,530.00 | 4,355.00 | 4,490.00 | 4,490.00 | 16,901 |
| 2025-05-16 | 4,660.00 | 4,805.00 | 4,455.00 | 4,480.00 | 4,480.00 | 18,976 |
| 2025-05-15 | 4,750.00 | 4,770.00 | 4,430.00 | 4,660.00 | 4,660.00 | 30,396 |
| 2025-05-14 | 4,730.00 | 5,080.00 | 4,615.00 | 4,750.00 | 4,750.00 | 72,793 |
| 2025-05-13 | 4,740.00 | 4,830.00 | 4,690.00 | 4,690.00 | 4,690.00 | 11,768 |
| 2025-05-12 | 4,595.00 | 4,800.00 | 4,530.00 | 4,740.00 | 4,740.00 | 16,087 |
| 2025-05-09 | 4,675.00 | 4,695.00 | 4,535.00 | 4,595.00 | 4,595.00 | 16,784 |
| 2025-05-08 | 4,685.00 | 4,690.00 | 4,600.00 | 4,675.00 | 4,675.00 | 10,119 |
| 2025-05-07 | 4,705.00 | 4,750.00 | 4,655.00 | 4,705.00 | 4,705.00 | 11,997 |
| 2025-05-02 | 4,860.00 | 4,895.00 | 4,600.00 | 4,705.00 | 4,705.00 | 13,100 |
| 2025-04-30 | 4,770.00 | 5,100.00 | 4,720.00 | 4,860.00 | 4,860.00 | 13,973 |
| 2025-04-29 | 4,825.00 | 4,825.00 | 4,675.00 | 4,770.00 | 4,770.00 | 15,467 |
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.