PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1,350.00 | 1,380.00 | 1,250.00 | 1,293.00 | 2,586.00 | 758,278 |
| 2026-06-25 | 1,477.00 | 1,577.00 | 1,388.00 | 1,388.00 | 2,776.00 | 652,296 |
| 2026-06-24 | 1,429.00 | 1,560.00 | 1,405.00 | 1,477.00 | 2,954.00 | 1,034,087 |
| 2026-06-23 | 1,660.00 | 1,660.00 | 1,410.00 | 1,429.00 | 2,858.00 | 1,160,109 |
| 2026-06-22 | 1,660.00 | 1,721.00 | 1,550.00 | 1,603.00 | 3,206.00 | 814,515 |
| 2026-06-19 | 1,801.00 | 1,817.00 | 1,611.00 | 1,669.00 | 3,338.00 | 1,101,302 |
| 2026-06-18 | 1,983.00 | 1,983.00 | 1,800.00 | 1,801.00 | 3,602.00 | 1,177,428 |
| 2026-06-17 | 2,015.00 | 2,030.00 | 1,950.00 | 1,983.00 | 3,966.00 | 568,738 |
| 2026-06-16 | 2,070.00 | 2,150.00 | 1,985.00 | 2,015.00 | 4,030.00 | 1,267,700 |
| 2026-06-15 | 2,060.00 | 2,150.00 | 1,911.00 | 2,020.00 | 4,040.00 | 1,355,688 |
| 2026-06-12 | 2,065.00 | 2,170.00 | 1,973.00 | 1,983.00 | 3,966.00 | 1,598,286 |
| 2026-06-11 | 2,000.00 | 2,195.00 | 1,900.00 | 1,957.00 | 3,914.00 | 1,758,913 |
| 2026-06-10 | 2,305.00 | 2,320.00 | 2,070.00 | 2,100.00 | 4,200.00 | 965,606 |
| 2026-06-09 | 2,360.00 | 2,490.00 | 2,310.00 | 2,355.00 | 4,710.00 | 951,273 |
| 2026-06-08 | 2,250.00 | 2,380.00 | 2,240.00 | 2,265.00 | 4,530.00 | 787,678 |
| 2026-06-05 | 2,645.00 | 2,645.00 | 2,450.00 | 2,550.00 | 5,100.00 | 725,643 |
| 2026-06-04 | 2,540.00 | 2,835.00 | 2,495.00 | 2,655.00 | 5,310.00 | 1,494,226 |
| 2026-06-02 | 2,750.00 | 2,750.00 | 2,500.00 | 2,600.00 | 5,200.00 | 1,168,579 |
| 2026-06-01 | 3,025.00 | 3,035.00 | 2,725.00 | 2,770.00 | 5,540.00 | 1,997,456 |
| 2026-05-29 | 3,200.00 | 3,265.00 | 2,935.00 | 3,105.00 | 6,210.00 | 2,797,855 |
| 2026-05-28 | 3,425.00 | 3,440.00 | 2,915.00 | 3,025.00 | 6,050.00 | 3,380,450 |
| 2026-05-27 | 4,105.00 | 4,105.00 | 3,300.00 | 3,425.00 | 6,850.00 | 12,339,941 |
| 2026-05-26 | 3,380.00 | 4,105.00 | 3,380.00 | 4,105.00 | 8,210.00 | 13,610,055 |
| 2026-05-22 | 2,890.00 | 3,295.00 | 2,870.00 | 3,160.00 | 6,320.00 | 12,537,026 |
| 2026-05-21 | 2,750.00 | 2,920.00 | 2,565.00 | 2,600.00 | 5,200.00 | 2,363,564 |
| 2026-05-20 | 2,440.00 | 3,085.00 | 2,285.00 | 2,745.00 | 5,490.00 | 6,545,655 |
| 2026-05-19 | 2,615.00 | 2,665.00 | 2,405.00 | 2,440.00 | 4,880.00 | 994,236 |
| 2026-05-18 | 2,755.00 | 2,755.00 | 2,540.00 | 2,615.00 | 5,230.00 | 1,129,721 |
| 2026-05-15 | 3,000.00 | 3,060.00 | 2,700.00 | 2,755.00 | 5,510.00 | 1,991,916 |
| 2026-05-14 | 2,915.00 | 3,335.00 | 2,915.00 | 3,000.00 | 6,000.00 | 2,933,521 |
| 2026-05-13 | 3,185.00 | 3,185.00 | 2,850.00 | 2,890.00 | 5,780.00 | 2,155,307 |
| 2026-05-12 | 3,610.00 | 3,630.00 | 2,930.00 | 3,190.00 | 6,380.00 | 3,869,074 |
| 2026-05-11 | 3,410.00 | 3,650.00 | 3,270.00 | 3,535.00 | 7,070.00 | 5,631,300 |
| 2026-05-08 | 3,125.00 | 3,270.00 | 2,970.00 | 3,270.00 | 6,540.00 | 2,787,651 |
| 2026-05-07 | 2,900.00 | 3,145.00 | 2,900.00 | 3,090.00 | 6,180.00 | 3,180,279 |
| 2026-05-06 | 3,130.00 | 3,130.00 | 2,800.00 | 2,900.00 | 5,800.00 | 2,157,386 |
| 2026-05-04 | 2,735.00 | 3,080.00 | 2,705.00 | 2,965.00 | 5,930.00 | 2,934,356 |
| 2026-04-30 | 2,825.00 | 2,900.00 | 2,710.00 | 2,710.00 | 5,420.00 | 1,168,209 |
| 2026-04-29 | 2,930.00 | 3,035.00 | 2,770.00 | 2,800.00 | 5,600.00 | 1,396,149 |
| 2026-04-28 | 3,040.00 | 3,075.00 | 2,855.00 | 2,925.00 | 5,850.00 | 1,106,443 |
| 2026-04-27 | 2,885.00 | 3,095.00 | 2,875.00 | 3,035.00 | 6,070.00 | 2,639,856 |
| 2026-04-24 | 2,830.00 | 2,895.00 | 2,700.00 | 2,875.00 | 5,750.00 | 2,063,308 |
| 2026-04-23 | 3,005.00 | 3,025.00 | 2,705.00 | 2,815.00 | 5,630.00 | 2,387,012 |
| 2026-04-22 | 3,150.00 | 3,150.00 | 2,930.00 | 3,005.00 | 6,010.00 | 1,690,556 |
| 2026-04-21 | 3,400.00 | 3,500.00 | 3,035.00 | 3,145.00 | 6,290.00 | 3,323,389 |
| 2026-04-20 | 3,500.00 | 3,760.00 | 3,355.00 | 3,375.00 | 6,750.00 | 3,983,750 |
| 2026-04-17 | 3,600.00 | 3,665.00 | 3,305.00 | 3,490.00 | 6,980.00 | 4,213,461 |
| 2026-04-16 | 4,275.00 | 4,355.00 | 3,340.00 | 3,565.00 | 7,130.00 | 8,507,285 |
| 2026-04-15 | 4,490.00 | 4,690.00 | 4,000.00 | 4,075.00 | 8,150.00 | 17,344,035 |
| 2026-04-14 | 4,080.00 | 4,230.00 | 3,675.00 | 3,885.00 | 7,770.00 | 11,728,196 |
| 2026-04-13 | 3,985.00 | 4,500.00 | 3,700.00 | 4,100.00 | 8,200.00 | 7,328,650 |
| 2026-04-10 | 3,815.00 | 4,660.00 | 3,655.00 | 4,055.00 | 8,110.00 | 14,941,510 |
| 2026-04-08 | 4,600.00 | 5,050.00 | 3,900.00 | 4,160.00 | 8,320.00 | 18,938,699 |
| 2026-04-06 | 3,780.00 | 4,595.00 | 3,430.00 | 4,095.00 | 8,190.00 | 31,842,321 |
| 2026-04-03 | 3,500.00 | 3,575.00 | 3,410.00 | 3,575.00 | 7,150.00 | 2,438,402 |
| 2026-04-02 | 2,540.00 | 3,145.00 | 2,520.00 | 2,750.00 | 5,500.00 | 11,469,805 |
| 2026-04-01 | 2,640.00 | 2,995.00 | 2,440.00 | 2,995.00 | 5,990.00 | 4,241,196 |
| 2026-03-31 | 2,835.00 | 2,860.00 | 2,215.00 | 2,305.00 | 4,610.00 | 1,620,663 |
| 2026-03-30 | 3,010.00 | 3,390.00 | 2,755.00 | 2,875.00 | 5,750.00 | 3,218,164 |
| 2026-03-27 | 2,925.00 | 3,990.00 | 2,650.00 | 3,060.00 | 6,120.00 | 9,004,875 |
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.