PPI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 3,850.00 | 3,945.00 | 3,850.00 | 3,875.00 | 4,242.94 | 196,870 |
| 2025-06-30 | 3,950.00 | 3,970.00 | 3,850.00 | 3,875.00 | 4,242.94 | 243,667 |
| 2025-06-27 | 4,025.00 | 4,050.00 | 3,905.00 | 3,945.00 | 4,319.59 | 245,620 |
| 2025-06-26 | 4,145.00 | 4,145.00 | 3,985.00 | 4,000.00 | 4,379.81 | 301,844 |
| 2025-06-25 | 4,150.00 | 4,230.00 | 4,060.00 | 4,120.00 | 4,511.20 | 367,488 |
| 2025-06-24 | 4,045.00 | 4,180.00 | 4,045.00 | 4,145.00 | 4,538.58 | 590,797 |
| 2025-06-23 | 4,060.00 | 4,070.00 | 3,920.00 | 4,020.00 | 4,401.71 | 434,350 |
| 2025-06-20 | 4,050.00 | 4,090.00 | 3,955.00 | 4,085.00 | 4,472.88 | 407,031 |
| 2025-06-19 | 4,050.00 | 4,135.00 | 4,025.00 | 4,050.00 | 4,434.56 | 451,201 |
| 2025-06-18 | 4,100.00 | 4,125.00 | 4,030.00 | 4,050.00 | 4,434.56 | 277,963 |
| 2025-06-17 | 4,120.00 | 4,150.00 | 4,030.00 | 4,095.00 | 4,483.83 | 412,399 |
| 2025-06-16 | 4,140.00 | 4,160.00 | 4,050.00 | 4,080.00 | 4,467.41 | 403,345 |
| 2025-06-13 | 4,360.00 | 4,390.00 | 4,120.00 | 4,160.00 | 4,555.00 | 704,209 |
| 2025-06-12 | 4,570.00 | 4,590.00 | 4,360.00 | 4,360.00 | 4,773.99 | 893,358 |
| 2025-06-11 | 4,310.00 | 4,430.00 | 4,310.00 | 4,370.00 | 4,784.94 | 461,182 |
| 2025-06-10 | 4,460.00 | 4,460.00 | 4,310.00 | 4,365.00 | 4,779.47 | 383,925 |
| 2025-06-09 | 4,350.00 | 4,490.00 | 4,300.00 | 4,460.00 | 4,883.49 | 653,949 |
| 2025-06-05 | 4,325.00 | 4,385.00 | 4,255.00 | 4,295.00 | 4,702.82 | 393,720 |
| 2025-06-04 | 4,275.00 | 4,330.00 | 4,255.00 | 4,320.00 | 4,730.20 | 291,911 |
| 2025-06-02 | 4,300.00 | 4,315.00 | 4,170.00 | 4,260.00 | 4,664.50 | 227,754 |
| 2025-05-30 | 4,385.00 | 4,390.00 | 4,270.00 | 4,295.00 | 4,702.82 | 305,349 |
| 2025-05-29 | 4,420.00 | 4,430.00 | 4,340.00 | 4,405.00 | 4,823.27 | 239,328 |
| 2025-05-28 | 4,450.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,806.84 | 346,569 |
| 2025-05-27 | 4,410.00 | 4,430.00 | 4,320.00 | 4,340.00 | 4,752.09 | 374,912 |
| 2025-05-26 | 4,460.00 | 4,480.00 | 4,355.00 | 4,410.00 | 4,828.74 | 442,228 |
| 2025-05-23 | 4,800.00 | 5,030.00 | 4,440.00 | 4,460.00 | 4,883.49 | 1,884,508 |
| 2025-05-22 | 4,485.00 | 4,505.00 | 4,395.00 | 4,410.00 | 4,828.74 | 463,014 |
| 2025-05-21 | 4,585.00 | 4,940.00 | 4,525.00 | 4,560.00 | 4,992.98 | 1,332,327 |
| 2025-05-20 | 4,600.00 | 4,650.00 | 4,520.00 | 4,545.00 | 4,976.56 | 347,437 |
| 2025-05-19 | 4,600.00 | 4,610.00 | 4,455.00 | 4,545.00 | 4,976.56 | 434,006 |
| 2025-05-16 | 4,900.00 | 4,900.00 | 4,555.00 | 4,635.00 | 5,075.11 | 1,186,339 |
| 2025-05-15 | 5,100.00 | 5,200.00 | 4,975.00 | 4,985.00 | 5,458.34 | 1,099,352 |
| 2025-05-14 | 5,250.00 | 5,260.00 | 4,955.00 | 5,010.00 | 5,485.71 | 1,056,188 |
| 2025-05-13 | 5,010.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,474.76 | 703,274 |
| 2025-05-12 | 4,950.00 | 5,050.00 | 4,890.00 | 5,030.00 | 5,507.61 | 706,604 |
| 2025-05-09 | 5,140.00 | 5,230.00 | 4,950.00 | 5,030.00 | 5,507.61 | 1,912,663 |
| 2025-05-08 | 4,620.00 | 5,360.00 | 4,585.00 | 4,955.00 | 5,425.49 | 6,382,251 |
| 2025-05-07 | 4,550.00 | 4,555.00 | 4,450.00 | 4,550.00 | 4,982.03 | 378,839 |
| 2025-05-02 | 4,575.00 | 4,580.00 | 4,460.00 | 4,475.00 | 4,899.91 | 539,700 |
| 2025-04-30 | 4,760.00 | 4,760.00 | 4,585.00 | 4,615.00 | 5,053.21 | 513,936 |
| 2025-04-29 | 4,895.00 | 4,995.00 | 4,700.00 | 4,765.00 | 5,217.45 | 566,541 |
| 2025-04-28 | 5,010.00 | 5,180.00 | 4,785.00 | 4,800.00 | 5,255.77 | 1,087,882 |
| 2025-04-25 | 4,950.00 | 4,980.00 | 4,850.00 | 4,900.00 | 5,365.27 | 431,964 |
| 2025-04-24 | 5,010.00 | 5,130.00 | 4,915.00 | 4,915.00 | 5,381.69 | 988,383 |
| 2025-04-23 | 4,995.00 | 5,010.00 | 4,915.00 | 4,980.00 | 5,452.86 | 542,993 |
| 2025-04-22 | 4,850.00 | 4,960.00 | 4,820.00 | 4,885.00 | 5,348.84 | 542,143 |
| 2025-04-21 | 5,090.00 | 5,090.00 | 4,930.00 | 4,940.00 | 5,409.07 | 621,158 |
| 2025-04-18 | 5,590.00 | 5,600.00 | 4,950.00 | 5,040.00 | 5,518.56 | 2,442,315 |
| 2025-04-17 | 4,965.00 | 5,340.00 | 4,850.00 | 5,200.00 | 5,693.75 | 1,750,483 |
| 2025-04-16 | 5,100.00 | 5,130.00 | 4,950.00 | 4,965.00 | 5,436.44 | 663,441 |
| 2025-04-15 | 4,950.00 | 5,370.00 | 4,920.00 | 5,140.00 | 5,628.06 | 2,086,437 |
| 2025-04-14 | 4,940.00 | 5,080.00 | 4,835.00 | 5,040.00 | 5,518.56 | 1,094,826 |
| 2025-04-11 | 4,680.00 | 4,930.00 | 4,590.00 | 4,930.00 | 5,398.12 | 1,080,195 |
| 2025-04-10 | 5,030.00 | 5,030.00 | 4,650.00 | 4,680.00 | 5,124.38 | 1,414,246 |
| 2025-04-09 | 4,450.00 | 4,605.00 | 4,395.00 | 4,540.00 | 4,971.08 | 868,881 |
| 2025-04-08 | 4,920.00 | 4,990.00 | 4,475.00 | 4,500.00 | 4,927.29 | 1,286,622 |
| 2025-04-07 | 4,805.00 | 4,840.00 | 4,520.00 | 4,580.00 | 5,014.88 | 924,469 |
| 2025-04-04 | 4,920.00 | 5,100.00 | 4,820.00 | 5,030.00 | 5,507.61 | 1,106,921 |
| 2025-04-03 | 4,760.00 | 5,130.00 | 4,755.00 | 5,060.00 | 5,540.46 | 975,743 |
| 2025-04-02 | 5,320.00 | 5,400.00 | 4,965.00 | 5,010.00 | 5,485.71 | 1,692,303 |
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.