PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,430.00 | 2,450.00 | 2,330.00 | 2,355.00 | 2,355.00 | 499,409 |
| 2026-10-20 | 2,500.00 | 2,505.00 | 2,330.00 | 2,375.00 | 2,375.00 | 400,634 |
| 2026-10-19 | 2,370.00 | 2,500.00 | 2,330.00 | 2,490.00 | 2,490.00 | 438,430 |
| 2026-10-16 | 2,495.00 | 2,510.00 | 2,360.00 | 2,460.00 | 2,460.00 | 475,837 |
| 2026-10-15 | 2,350.00 | 2,440.00 | 2,315.00 | 2,395.00 | 2,395.00 | 885,677 |
| 2026-10-14 | 2,800.00 | 2,800.00 | 2,525.00 | 2,580.00 | 2,580.00 | 740,465 |
| 2026-10-13 | 2,620.00 | 2,790.00 | 2,570.00 | 2,670.00 | 2,670.00 | 1,369,937 |
| 2026-10-12 | 2,975.00 | 3,095.00 | 2,720.00 | 2,730.00 | 2,730.00 | 1,311,598 |
| 2026-10-08 | 3,200.00 | 3,205.00 | 2,940.00 | 2,975.00 | 2,975.00 | 1,475,352 |
| 2026-10-07 | 3,360.00 | 3,680.00 | 3,105.00 | 3,215.00 | 3,215.00 | 6,481,287 |
| 2026-10-06 | 3,100.00 | 3,255.00 | 2,995.00 | 3,175.00 | 3,175.00 | 4,494,399 |
| 2026-10-02 | 2,910.00 | 3,050.00 | 2,895.00 | 3,040.00 | 3,040.00 | 1,479,049 |
| 2026-10-01 | 2,890.00 | 2,970.00 | 2,740.00 | 2,875.00 | 2,875.00 | 1,001,087 |
| 2026-09-30 | 3,025.00 | 3,030.00 | 2,850.00 | 2,890.00 | 2,890.00 | 834,226 |
| 2026-09-29 | 2,945.00 | 3,050.00 | 2,885.00 | 2,980.00 | 2,980.00 | 879,219 |
| 2026-09-28 | 3,065.00 | 3,135.00 | 2,905.00 | 2,990.00 | 2,990.00 | 1,180,097 |
| 2026-09-23 | 3,030.00 | 3,180.00 | 2,985.00 | 3,080.00 | 3,080.00 | 3,146,762 |
| 2026-09-22 | 3,000.00 | 3,050.00 | 2,785.00 | 2,985.00 | 2,985.00 | 2,270,203 |
| 2026-09-21 | 2,990.00 | 3,105.00 | 2,925.00 | 2,940.00 | 2,940.00 | 2,229,324 |
| 2026-09-18 | 3,200.00 | 3,295.00 | 2,975.00 | 2,990.00 | 2,990.00 | 4,761,421 |
| 2026-09-17 | 3,295.00 | 3,325.00 | 3,010.00 | 3,080.00 | 3,080.00 | 4,318,294 |
| 2026-09-16 | 3,570.00 | 3,910.00 | 3,215.00 | 3,375.00 | 3,375.00 | 31,964,707 |
| 2026-09-15 | 2,725.00 | 3,360.00 | 2,690.00 | 3,360.00 | 3,360.00 | 43,573,855 |
| 2026-09-14 | 1,990.00 | 2,585.00 | 1,950.00 | 2,585.00 | 2,585.00 | 4,618,094 |
| 2026-09-11 | 1,886.00 | 2,155.00 | 1,815.00 | 1,990.00 | 1,990.00 | 4,636,048 |
| 2026-09-10 | 1,933.00 | 1,937.00 | 1,884.00 | 1,904.00 | 1,904.00 | 706,208 |
| 2026-09-09 | 1,920.00 | 2,040.00 | 1,917.00 | 1,930.00 | 1,930.00 | 2,983,118 |
| 2026-09-08 | 1,915.00 | 2,215.00 | 1,914.00 | 2,020.00 | 2,020.00 | 3,784,987 |
| 2026-09-07 | 1,960.00 | 2,050.00 | 1,911.00 | 1,914.00 | 1,914.00 | 592,936 |
| 2026-09-04 | 1,852.00 | 1,926.00 | 1,852.00 | 1,911.00 | 1,911.00 | 443,446 |
| 2026-09-03 | 1,914.00 | 1,936.00 | 1,849.00 | 1,850.00 | 1,850.00 | 585,561 |
| 2026-09-02 | 1,999.00 | 1,999.00 | 1,899.00 | 1,914.00 | 1,914.00 | 597,156 |
| 2026-09-01 | 2,110.00 | 2,135.00 | 1,995.00 | 1,999.00 | 1,999.00 | 726,116 |
| 2026-08-31 | 2,350.00 | 2,745.00 | 2,055.00 | 2,110.00 | 2,110.00 | 3,466,885 |
| 2026-08-26 | 2,310.00 | 2,355.00 | 2,200.00 | 2,235.00 | 2,235.00 | 401,000 |
| 2026-08-25 | 2,280.00 | 2,345.00 | 2,240.00 | 2,300.00 | 2,300.00 | 345,772 |
| 2026-08-24 | 2,350.00 | 2,390.00 | 2,220.00 | 2,340.00 | 2,340.00 | 612,324 |
| 2026-08-21 | 2,350.00 | 2,375.00 | 2,250.00 | 2,350.00 | 2,350.00 | 652,509 |
| 2026-08-20 | 2,270.00 | 2,730.00 | 2,235.00 | 2,415.00 | 2,415.00 | 3,533,365 |
| 2026-08-19 | 2,285.00 | 2,395.00 | 2,250.00 | 2,265.00 | 2,265.00 | 1,048,846 |
| 2026-08-18 | 2,635.00 | 2,640.00 | 2,485.00 | 2,495.00 | 2,495.00 | 961,294 |
| 2026-08-14 | 2,835.00 | 2,850.00 | 2,515.00 | 2,595.00 | 2,595.00 | 2,127,975 |
| 2026-08-13 | 3,080.00 | 3,095.00 | 2,855.00 | 2,865.00 | 2,865.00 | 1,390,127 |
| 2026-08-12 | 3,080.00 | 3,090.00 | 2,905.00 | 3,040.00 | 3,040.00 | 1,242,398 |
| 2026-08-11 | 3,015.00 | 3,085.00 | 2,740.00 | 3,080.00 | 3,080.00 | 2,344,813 |
| 2026-08-10 | 3,400.00 | 3,480.00 | 2,940.00 | 3,015.00 | 3,015.00 | 8,656,482 |
| 2026-08-07 | 2,750.00 | 3,020.00 | 2,560.00 | 3,020.00 | 3,020.00 | 3,992,518 |
| 2026-07-15 | 1,014.00 | 1,297.00 | 1,014.00 | 1,162.00 | 2,324.00 | 2,838,290 |
| 2026-07-14 | 1,053.00 | 1,097.00 | 966.00 | 1,005.00 | 2,010.00 | 786,461 |
| 2026-07-13 | 1,248.00 | 1,300.00 | 1,051.00 | 1,085.00 | 2,170.00 | 876,677 |
| 2026-07-10 | 1,065.00 | 1,340.00 | 1,065.00 | 1,244.00 | 2,488.00 | 2,463,676 |
| 2026-07-09 | 1,011.00 | 1,129.00 | 1,011.00 | 1,062.00 | 2,124.00 | 508,171 |
| 2026-07-08 | 1,109.00 | 1,109.00 | 1,018.00 | 1,033.00 | 2,066.00 | 550,928 |
| 2026-07-07 | 1,214.00 | 1,234.00 | 1,110.00 | 1,142.00 | 2,284.00 | 408,057 |
| 2026-07-06 | 1,299.00 | 1,300.00 | 1,160.00 | 1,214.00 | 2,428.00 | 382,357 |
| 2026-07-03 | 1,215.00 | 1,259.00 | 1,125.00 | 1,258.00 | 2,516.00 | 452,696 |
| 2026-07-02 | 1,305.00 | 1,318.00 | 1,209.00 | 1,215.00 | 2,430.00 | 541,345 |
| 2026-07-01 | 1,364.00 | 1,420.00 | 1,290.00 | 1,359.00 | 2,718.00 | 505,578 |
| 2026-06-30 | 1,420.00 | 1,448.00 | 1,314.00 | 1,350.00 | 2,700.00 | 387,457 |
| 2026-06-29 | 1,293.00 | 1,429.00 | 1,259.00 | 1,420.00 | 2,840.00 | 590,626 |
Page 1 of 2 · 104 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.