See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 062970.KQ stock page

PPI Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-244,540.005,050.004,535.004,555.004,987.5112,054,879
2025-09-234,525.004,585.004,280.004,400.004,817.792,277,506
2025-09-224,645.005,100.004,510.004,630.005,069.639,923,882
2025-09-194,590.005,020.004,190.004,340.004,752.0919,404,321
2025-09-183,505.004,340.003,410.004,340.004,752.099,943,189
2025-09-173,450.003,450.003,305.003,340.003,657.14213,281
2025-09-163,655.003,725.003,355.003,400.003,722.84844,556
2025-09-153,500.003,595.003,315.003,520.003,854.231,024,467
2025-09-123,305.003,360.003,260.003,305.003,618.82363,120
2025-09-113,295.003,295.003,155.003,265.003,575.02216,036
2025-09-103,260.003,260.003,175.003,255.003,564.07265,589
2025-09-093,045.003,345.003,040.003,170.003,471.00574,510
2025-09-083,090.003,102.003,035.003,040.003,328.6697,098
2025-09-053,100.003,125.003,060.003,090.003,383.40131,134
2025-09-043,040.003,100.003,020.003,055.003,345.08200,880
2025-09-033,000.003,045.002,980.003,020.003,306.76133,522
2025-09-023,010.003,010.002,955.003,000.003,284.8684,027
2025-09-012,995.003,040.002,940.002,970.003,252.01140,105
2025-08-293,060.003,135.002,975.002,995.003,279.38199,024
2025-08-283,065.003,100.003,020.003,050.003,339.61115,251
2025-08-273,110.003,125.003,045.003,060.003,350.55106,017
2025-08-263,140.003,145.003,065.003,085.003,377.93107,945
2025-08-253,160.003,195.003,115.003,140.003,438.15123,744
2025-08-223,060.003,140.003,055.003,085.003,377.93117,511
2025-08-213,100.003,190.003,050.003,060.003,350.55177,141
2025-08-203,215.003,215.003,095.003,135.003,432.68185,037
2025-08-193,315.003,340.003,225.003,235.003,542.17191,517
2025-08-183,395.003,405.003,300.003,315.003,629.77134,651
2025-08-143,390.003,430.003,365.003,405.003,728.31175,877
2025-08-133,365.003,395.003,330.003,390.003,711.89160,685
2025-08-123,550.003,580.003,350.003,365.003,684.52707,536
2025-08-113,330.003,400.003,300.003,360.003,679.04252,868
2025-08-083,315.003,380.003,300.003,325.003,640.72287,090
2025-08-073,390.003,410.003,315.003,345.003,662.62624,872
2025-08-063,600.003,990.003,420.003,435.003,761.167,174,208
2025-08-053,375.003,470.003,335.003,405.003,728.31242,569
2025-08-043,255.003,320.003,220.003,300.003,613.34118,957
2025-08-013,380.003,380.003,245.003,255.003,564.07273,719
2025-07-313,455.003,485.003,390.003,400.003,722.84231,660
2025-07-303,510.003,555.003,455.003,455.003,783.06254,967
2025-07-293,560.003,585.003,470.003,500.003,832.33221,737
2025-07-283,790.003,790.003,555.003,560.003,898.03620,067
2025-07-253,520.003,945.003,520.003,780.004,138.922,125,709
2025-07-243,500.003,585.003,490.003,550.003,887.08268,775
2025-07-233,530.003,570.003,450.003,485.003,815.91173,462
2025-07-223,620.003,645.003,520.003,530.003,865.18259,655
2025-07-213,615.003,660.003,560.003,620.003,963.73250,230
2025-07-183,675.003,700.003,550.003,610.003,952.78478,525
2025-07-173,850.004,230.003,660.003,660.004,007.532,122,174
2025-07-163,730.003,795.003,660.003,695.004,045.85178,523
2025-07-153,715.003,830.003,685.003,795.004,155.34209,173
2025-07-143,750.003,760.003,695.003,700.004,051.32169,142
2025-07-113,725.003,810.003,680.003,740.004,095.12234,986
2025-07-103,715.003,830.003,700.003,720.004,073.22314,299
2025-07-093,785.003,785.003,680.003,715.004,067.75191,834
2025-07-083,720.003,785.003,670.003,750.004,106.07175,150
2025-07-073,755.003,775.003,695.003,700.004,051.32176,548
2025-07-043,800.003,855.003,760.003,775.004,133.45247,882
2025-07-033,835.003,900.003,765.003,800.004,160.82336,426
2025-07-023,875.003,880.003,600.003,770.004,127.97425,702
← NewerPage 5 of 21 · 1,203 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.