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%WTI99.24▲ 2.15%
← 062970.KQ stock page

PPI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-03-263,740.003,955.003,150.003,190.006,380.0014,653,460
2026-03-253,045.003,045.003,045.003,045.006,090.00424,238
2026-03-242,180.002,345.002,150.002,345.004,690.00200,114
2026-03-232,505.003,010.002,360.002,710.003,613.343,330,316
2026-03-202,400.002,620.002,370.002,505.003,340.00619,928
2026-03-192,385.002,495.002,325.002,390.003,186.67246,850
2026-03-182,400.002,420.002,325.002,390.003,186.67193,381
2026-03-172,450.002,470.002,365.002,380.003,173.33191,958
2026-03-162,450.002,460.002,345.002,385.003,180.00221,747
2026-03-132,300.002,495.002,285.002,450.003,266.67295,795
2026-03-122,510.002,570.002,345.002,370.003,160.00437,087
2026-03-112,400.002,550.002,315.002,465.003,286.67805,807
2026-03-102,300.002,330.002,185.002,275.003,033.33385,262
2026-03-092,280.002,280.002,085.002,175.002,900.00407,953
2026-03-062,240.002,450.002,210.002,380.003,173.33360,463
2026-03-052,145.002,390.002,145.002,240.002,986.67397,950
2026-03-042,200.002,240.002,005.002,055.002,740.00676,542
2026-03-032,455.002,480.002,290.002,310.003,080.00800,799
2026-02-272,500.003,015.002,460.002,530.003,373.335,873,818
2026-02-262,550.002,580.002,345.002,360.003,146.67513,975
2026-02-252,490.002,490.002,360.002,375.003,166.67285,522
2026-02-242,365.002,490.002,315.002,405.003,206.67447,409
2026-02-232,225.002,525.002,225.002,365.003,153.33913,152
2026-02-202,265.002,270.002,210.002,225.002,966.67221,215
2026-02-192,330.002,365.002,175.002,265.003,020.00480,431
2026-02-132,450.002,450.002,315.002,330.003,106.67332,275
2026-02-122,545.002,545.002,405.002,460.003,280.00411,059
2026-02-112,605.002,630.002,520.002,545.003,393.34217,757
2026-02-102,590.002,650.002,535.002,605.003,473.34216,135
2026-02-092,555.002,675.002,520.002,590.003,453.34253,420
2026-02-062,505.002,600.002,360.002,505.003,340.00253,225
2026-02-052,630.002,630.002,500.002,525.003,366.67364,104
2026-02-042,695.002,710.002,600.002,630.003,506.67367,080
2026-02-032,720.002,815.002,650.002,695.003,593.34462,574
2026-02-022,970.002,975.002,675.002,720.003,626.67593,967
2026-01-302,865.003,270.002,825.002,970.003,960.001,611,333
2026-01-292,900.003,285.002,830.002,865.003,820.003,177,420
2026-01-283,015.003,200.003,000.003,170.003,471.001,540,729
2026-01-273,035.003,060.002,950.003,015.003,301.28555,709
2026-01-263,115.003,170.002,925.003,040.003,328.661,043,896
2026-01-232,970.003,575.002,915.003,110.003,405.305,227,385
2026-01-223,110.003,220.002,905.002,905.003,180.842,084,340
2026-01-212,800.003,690.002,565.003,100.003,394.3512,508,597
2026-01-202,350.003,005.002,330.003,005.003,290.335,726,222
2026-01-192,330.002,370.002,300.002,315.002,534.82350,968
2026-01-162,350.002,350.002,270.002,330.002,551.24397,137
2026-01-152,430.002,460.002,275.002,355.002,578.61889,826
2026-01-142,700.002,700.002,310.002,430.002,660.731,104,528
2026-01-132,745.002,755.002,640.002,680.002,934.47232,739
2026-01-122,730.002,855.002,700.002,745.003,005.64297,154
2026-01-092,660.002,815.002,635.002,745.003,005.64335,255
2026-01-082,715.002,855.002,640.002,660.002,912.57330,385
2026-01-072,700.002,845.002,665.002,715.002,972.80486,800
2026-01-062,700.002,700.002,645.002,700.002,956.37195,022
2026-01-052,680.002,680.002,590.002,665.002,918.05288,877
2026-01-022,560.002,635.002,530.002,615.002,863.30268,771
2025-12-302,600.002,610.002,530.002,555.002,797.60240,579
2025-12-292,600.002,640.002,585.002,615.002,863.30230,580
2025-12-262,650.002,670.002,575.002,620.002,868.78253,878
2025-12-242,640.002,665.002,600.002,650.002,901.62187,284
← NewerPage 3 of 4 · 226 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.