PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 2,820.00 | 2,820.00 | 2,632.00 | 2,635.00 | 2,885.20 | 537,232 |
| 2025-12-22 | 2,625.00 | 2,695.00 | 2,625.00 | 2,655.00 | 2,907.10 | 241,389 |
| 2025-12-19 | 2,660.00 | 2,695.00 | 2,565.00 | 2,625.00 | 2,874.25 | 331,101 |
| 2025-12-18 | 2,715.00 | 2,760.00 | 2,625.00 | 2,660.00 | 2,912.57 | 523,652 |
| 2025-12-17 | 2,930.00 | 2,975.00 | 2,755.00 | 2,790.00 | 3,054.92 | 763,879 |
| 2025-12-16 | 2,990.00 | 2,990.00 | 2,930.00 | 2,960.00 | 3,241.06 | 301,891 |
| 2025-12-15 | 3,000.00 | 3,125.00 | 2,900.00 | 3,010.00 | 3,295.81 | 964,277 |
| 2025-12-12 | 3,265.00 | 3,280.00 | 3,200.00 | 3,275.00 | 3,585.97 | 284,758 |
| 2025-12-11 | 3,210.00 | 3,265.00 | 3,205.00 | 3,240.00 | 3,547.65 | 205,374 |
| 2025-12-10 | 3,270.00 | 3,270.00 | 3,190.00 | 3,210.00 | 3,514.80 | 228,673 |
| 2025-12-09 | 3,270.00 | 3,305.00 | 3,265.00 | 3,270.00 | 3,580.49 | 224,401 |
| 2025-12-08 | 3,340.00 | 3,340.00 | 3,225.00 | 3,310.00 | 3,624.29 | 258,724 |
| 2025-12-05 | 3,430.00 | 3,620.00 | 3,305.00 | 3,340.00 | 3,657.14 | 1,302,256 |
| 2025-12-04 | 3,330.00 | 3,330.00 | 3,220.00 | 3,240.00 | 3,547.65 | 232,056 |
| 2025-12-03 | 3,255.00 | 3,280.00 | 3,230.00 | 3,260.00 | 3,569.55 | 226,064 |
| 2025-12-02 | 3,265.00 | 3,270.00 | 3,220.00 | 3,250.00 | 3,558.60 | 217,411 |
| 2025-12-01 | 3,295.00 | 3,365.00 | 3,230.00 | 3,265.00 | 3,575.02 | 457,532 |
| 2025-11-28 | 3,155.00 | 3,270.00 | 3,150.00 | 3,265.00 | 3,575.02 | 348,911 |
| 2025-11-27 | 3,190.00 | 3,210.00 | 3,145.00 | 3,155.00 | 3,454.58 | 229,825 |
| 2025-11-26 | 3,170.00 | 3,195.00 | 3,135.00 | 3,170.00 | 3,471.00 | 266,498 |
| 2025-11-25 | 3,370.00 | 3,700.00 | 3,155.00 | 3,160.00 | 3,460.05 | 2,587,365 |
| 2025-11-24 | 3,185.00 | 3,195.00 | 3,110.00 | 3,140.00 | 3,438.15 | 181,422 |
| 2025-11-21 | 3,150.00 | 3,185.00 | 3,130.00 | 3,155.00 | 3,454.58 | 245,968 |
| 2025-11-20 | 3,275.00 | 3,300.00 | 3,210.00 | 3,250.00 | 3,558.60 | 198,207 |
| 2025-11-19 | 3,260.00 | 3,280.00 | 3,130.00 | 3,190.00 | 3,492.90 | 260,655 |
| 2025-11-18 | 3,330.00 | 3,350.00 | 3,215.00 | 3,260.00 | 3,569.55 | 418,915 |
| 2025-11-17 | 3,400.00 | 3,440.00 | 3,305.00 | 3,360.00 | 3,679.04 | 313,625 |
| 2025-11-14 | 3,550.00 | 3,560.00 | 3,350.00 | 3,365.00 | 3,684.52 | 825,362 |
| 2025-11-13 | 3,525.00 | 3,615.00 | 3,480.00 | 3,595.00 | 3,936.35 | 469,617 |
| 2025-11-12 | 3,460.00 | 3,580.00 | 3,405.00 | 3,520.00 | 3,854.23 | 429,487 |
| 2025-11-11 | 3,525.00 | 3,610.00 | 3,410.00 | 3,455.00 | 3,783.06 | 528,680 |
| 2025-11-10 | 3,450.00 | 3,540.00 | 3,350.00 | 3,535.00 | 3,870.66 | 440,398 |
| 2025-11-07 | 3,525.00 | 3,650.00 | 3,395.00 | 3,440.00 | 3,766.64 | 976,045 |
| 2025-11-06 | 3,685.00 | 4,030.00 | 3,665.00 | 3,720.00 | 4,073.22 | 2,881,801 |
| 2025-11-05 | 3,565.00 | 3,720.00 | 3,335.00 | 3,565.00 | 3,903.51 | 1,194,600 |
| 2025-11-04 | 3,685.00 | 3,720.00 | 3,545.00 | 3,620.00 | 3,963.73 | 741,351 |
| 2025-11-03 | 3,660.00 | 3,740.00 | 3,620.00 | 3,720.00 | 4,073.22 | 813,733 |
| 2025-10-31 | 3,690.00 | 3,735.00 | 3,595.00 | 3,680.00 | 4,029.43 | 574,198 |
| 2025-10-30 | 3,900.00 | 3,955.00 | 3,650.00 | 3,680.00 | 4,029.43 | 1,427,369 |
| 2025-10-29 | 3,835.00 | 4,042.00 | 3,835.00 | 3,875.00 | 4,242.94 | 3,106,247 |
| 2025-10-28 | 3,795.00 | 4,070.00 | 3,705.00 | 3,800.00 | 4,160.82 | 4,413,923 |
| 2025-10-27 | 3,840.00 | 3,885.00 | 3,735.00 | 3,755.00 | 4,111.55 | 1,439,493 |
| 2025-10-24 | 3,785.00 | 4,095.00 | 3,690.00 | 3,760.00 | 4,117.02 | 5,422,886 |
| 2025-10-23 | 3,395.00 | 4,200.00 | 3,300.00 | 3,770.00 | 4,127.97 | 21,223,030 |
| 2025-10-22 | 3,340.00 | 3,530.00 | 3,245.00 | 3,405.00 | 3,728.31 | 1,325,976 |
| 2025-10-21 | 3,400.00 | 3,400.00 | 3,270.00 | 3,355.00 | 3,673.57 | 1,610,703 |
| 2025-10-20 | 3,660.00 | 3,660.00 | 3,395.00 | 3,400.00 | 3,722.84 | 3,125,111 |
| 2025-10-17 | 3,690.00 | 3,760.00 | 3,630.00 | 3,665.00 | 4,013.00 | 1,461,566 |
| 2025-10-16 | 4,025.00 | 4,045.00 | 3,840.00 | 3,890.00 | 4,259.37 | 2,068,661 |
| 2025-10-15 | 4,040.00 | 4,230.00 | 3,980.00 | 4,070.00 | 4,456.46 | 3,585,685 |
| 2025-10-14 | 3,920.00 | 4,535.00 | 3,620.00 | 4,040.00 | 4,423.61 | 22,649,475 |
| 2025-10-13 | 3,360.00 | 3,565.00 | 3,360.00 | 3,490.00 | 3,821.38 | 658,774 |
| 2025-10-10 | 3,540.00 | 3,890.00 | 3,455.00 | 3,515.00 | 3,848.76 | 2,633,138 |
| 2025-10-02 | 3,415.00 | 3,460.00 | 3,330.00 | 3,370.00 | 3,689.99 | 933,864 |
| 2025-10-01 | 3,555.00 | 3,555.00 | 3,385.00 | 3,410.00 | 3,733.79 | 1,095,224 |
| 2025-09-30 | 3,750.00 | 3,845.00 | 3,545.00 | 3,555.00 | 3,892.56 | 2,166,395 |
| 2025-09-29 | 3,980.00 | 4,030.00 | 3,850.00 | 3,875.00 | 4,242.94 | 704,210 |
| 2025-09-26 | 4,150.00 | 4,195.00 | 3,920.00 | 3,930.00 | 4,303.16 | 1,739,181 |
| 2025-09-25 | 4,555.00 | 4,555.00 | 4,290.00 | 4,290.00 | 4,697.35 | 1,535,657 |
| 2025-09-24 | 4,540.00 | 5,050.00 | 4,535.00 | 4,555.00 | 4,987.51 | 12,054,879 |
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.