PI Advanced Materials Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25,750.00	26,250.00	25,650.00	26,100.00	26,100.00	107,691
2026-04-23	26,200.00	26,200.00	25,250.00	25,900.00	25,900.00	150,765
2026-04-22	26,000.00	26,450.00	25,400.00	26,300.00	26,300.00	192,103
2026-04-21	25,800.00	26,450.00	25,350.00	26,150.00	26,150.00	237,544
2026-04-20	25,000.00	26,150.00	24,600.00	25,550.00	25,550.00	232,708
2026-04-17	26,150.00	26,150.00	25,100.00	25,750.00	25,750.00	383,795
2026-04-16	24,250.00	24,800.00	23,800.00	24,600.00	24,600.00	185,284
2026-04-15	24,550.00	24,600.00	23,800.00	23,900.00	23,900.00	124,885
2026-04-14	24,900.00	24,950.00	23,700.00	24,050.00	24,050.00	229,104
2026-04-13	23,400.00	24,850.00	23,400.00	24,100.00	24,100.00	284,926
2026-04-10	22,500.00	23,500.00	22,250.00	23,200.00	23,200.00	186,507
2026-04-09	22,550.00	22,550.00	21,800.00	22,150.00	22,150.00	82,459
2026-04-08	22,800.00	22,800.00	22,150.00	22,600.00	22,600.00	168,144
2026-04-07	22,350.00	22,350.00	21,000.00	21,900.00	21,900.00	251,588
2026-04-06	21,350.00	21,550.00	20,900.00	21,000.00	21,000.00	124,583
2026-04-03	21,650.00	21,700.00	21,000.00	21,350.00	21,350.00	145,999
2026-04-02	22,800.00	22,950.00	20,750.00	21,150.00	21,150.00	278,498
2026-04-01	22,600.00	23,050.00	22,100.00	22,550.00	22,550.00	303,835
2026-03-31	21,650.00	23,050.00	21,200.00	21,900.00	21,900.00	349,314
2026-03-30	22,950.00	22,950.00	21,900.00	22,150.00	22,150.00	249,858
2026-03-27	26,600.00	26,800.00	23,400.00	24,150.00	23,800.00	902,010
2026-03-26	25,450.00	27,900.00	24,300.00	25,350.00	24,982.61	1,893,944
2026-03-25	21,750.00	22,750.00	21,650.00	22,350.00	22,026.09	227,566
2026-03-24	21,850.00	21,900.00	20,100.00	21,100.00	20,794.20	214,586
2026-03-23	22,300.00	22,300.00	20,950.00	21,100.00	20,794.20	220,759
2026-03-20	23,250.00	23,250.00	21,450.00	22,700.00	22,371.01	431,629
2026-03-19	22,550.00	23,100.00	22,050.00	23,100.00	22,765.22	378,650
2026-03-18	24,150.00	24,450.00	22,400.00	22,850.00	22,518.84	767,279
2026-03-17	19,670.00	24,400.00	19,610.00	24,100.00	23,750.72	2,043,877
2026-03-16	19,610.00	20,500.00	19,080.00	19,160.00	18,882.32	217,700
2026-03-13	19,210.00	19,700.00	19,140.00	19,490.00	19,207.54	82,764
2026-03-12	19,500.00	19,950.00	19,410.00	19,800.00	19,513.04	111,398
2026-03-11	19,650.00	20,000.00	19,320.00	19,640.00	19,355.36	110,849
2026-03-10	19,150.00	19,630.00	18,950.00	19,440.00	19,158.26	139,659
2026-03-09	18,200.00	18,460.00	17,890.00	18,450.00	18,182.61	168,833
2026-03-06	18,380.00	19,160.00	17,850.00	19,150.00	18,872.46	147,112
2026-03-05	17,630.00	18,640.00	17,630.00	18,390.00	18,123.48	204,193
2026-03-04	18,590.00	19,000.00	16,500.00	16,620.00	16,379.13	407,737
2026-03-03	19,270.00	20,650.00	19,260.00	19,540.00	19,256.81	307,761
2026-02-27	20,750.00	20,750.00	19,990.00	20,050.00	19,759.42	198,040
2026-02-26	21,600.00	21,650.00	20,650.00	21,000.00	20,695.65	263,367
2026-02-25	21,200.00	21,250.00	20,400.00	20,900.00	20,597.10	243,216
2026-02-24	19,810.00	20,750.00	19,580.00	20,650.00	20,350.72	309,549
2026-02-23	20,150.00	20,350.00	18,500.00	19,790.00	19,503.19	271,761
2026-02-20	20,400.00	20,450.00	19,950.00	20,000.00	19,710.14	213,091
2026-02-19	20,350.00	20,550.00	19,720.00	20,400.00	20,104.35	256,890
2026-02-13	20,550.00	20,900.00	20,000.00	20,100.00	19,808.70	174,461
2026-02-12	20,550.00	21,150.00	20,050.00	20,250.00	19,956.52	217,469
2026-02-11	19,960.00	20,500.00	19,610.00	20,500.00	20,202.90	280,002
2026-02-10	20,500.00	20,550.00	19,240.00	19,750.00	19,463.77	552,362
2026-02-09	19,720.00	21,175.00	19,680.00	20,650.00	20,350.72	760,791
2026-02-06	18,380.00	19,080.00	17,620.00	18,930.00	18,655.65	468,536
2026-02-05	19,730.00	20,050.00	18,740.00	19,140.00	18,862.61	860,589
2026-02-04	17,510.00	19,870.00	17,510.00	19,480.00	19,197.68	1,616,562
2026-02-03	16,100.00	18,290.00	16,020.00	17,150.00	16,901.45	1,015,955
2026-02-02	16,060.00	16,360.00	15,680.00	15,860.00	15,630.14	140,478
2026-01-30	16,620.00	16,690.00	16,080.00	16,220.00	15,984.93	199,236
2026-01-29	16,610.00	16,660.00	16,150.00	16,630.00	16,388.99	135,932
2026-01-28	16,510.00	16,570.00	16,250.00	16,500.00	16,260.87	105,036
2026-01-27	16,350.00	16,520.00	16,310.00	16,430.00	16,191.88	84,904

← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	350.0000 KRW
2024-12-27	350.0000 KRW
2023-12-27	779.0000 KRW
2022-12-28	779.0000 KRW
2021-12-29	1,090.0000 KRW
2020-12-29	711.0000 KRW
2019-12-27	315.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.