Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,260.00 | 9,490.00 | 9,080.00 | 9,230.00 | 8,622.26 | 18,977 |
| 2024-07-23 | 9,260.00 | 9,340.00 | 9,090.00 | 9,180.00 | 8,575.56 | 25,131 |
| 2024-07-22 | 10,000.00 | 10,530.00 | 9,100.00 | 9,280.00 | 8,668.97 | 103,813 |
| 2024-07-19 | 9,880.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,154.73 | 6,959 |
| 2024-07-18 | 10,140.00 | 10,140.00 | 9,720.00 | 9,890.00 | 9,238.81 | 24,382 |
| 2024-07-17 | 10,160.00 | 10,470.00 | 10,060.00 | 10,140.00 | 9,472.35 | 6,007 |
| 2024-07-16 | 9,990.00 | 10,360.00 | 9,950.00 | 10,260.00 | 9,584.45 | 25,734 |
| 2024-07-15 | 9,930.00 | 10,090.00 | 9,660.00 | 10,010.00 | 9,350.91 | 24,221 |
| 2024-07-12 | 9,740.00 | 10,400.00 | 9,730.00 | 9,930.00 | 9,276.17 | 114,922 |
| 2024-07-11 | 9,430.00 | 9,520.00 | 9,380.00 | 9,510.00 | 8,883.83 | 10,057 |
| 2024-07-10 | 9,500.00 | 9,520.00 | 9,110.00 | 9,520.00 | 8,893.17 | 23,016 |
| 2024-07-09 | 9,400.00 | 9,430.00 | 9,250.00 | 9,430.00 | 8,809.10 | 6,810 |
| 2024-07-08 | 9,100.00 | 9,320.00 | 9,010.00 | 9,320.00 | 8,706.34 | 12,559 |
| 2024-07-05 | 9,230.00 | 9,260.00 | 8,990.00 | 9,100.00 | 8,500.82 | 45,782 |
| 2024-07-04 | 9,260.00 | 9,330.00 | 9,180.00 | 9,220.00 | 8,612.92 | 11,282 |
| 2024-07-03 | 9,430.00 | 9,440.00 | 9,210.00 | 9,260.00 | 8,650.29 | 21,672 |
| 2024-07-02 | 9,670.00 | 9,700.00 | 9,370.00 | 9,420.00 | 8,799.75 | 18,413 |
| 2024-07-01 | 9,700.00 | 9,730.00 | 9,600.00 | 9,670.00 | 9,033.29 | 3,241 |
| 2024-06-28 | 9,790.00 | 9,790.00 | 9,510.00 | 9,700.00 | 9,061.32 | 10,006 |
| 2024-06-27 | 9,720.00 | 9,720.00 | 9,500.00 | 9,530.00 | 8,902.51 | 26,241 |
| 2024-06-26 | 9,800.00 | 9,840.00 | 9,660.00 | 9,710.00 | 9,070.66 | 10,188 |
| 2024-06-25 | 9,900.00 | 9,900.00 | 9,570.00 | 9,740.00 | 9,098.68 | 38,986 |
| 2024-06-24 | 10,140.00 | 10,150.00 | 9,710.00 | 9,880.00 | 9,229.47 | 26,511 |
| 2024-06-21 | 10,190.00 | 10,200.00 | 9,940.00 | 10,050.00 | 9,388.27 | 19,555 |
| 2024-06-20 | 10,200.00 | 10,330.00 | 10,160.00 | 10,170.00 | 9,500.37 | 9,311 |
| 2024-06-19 | 10,190.00 | 10,380.00 | 10,150.00 | 10,180.00 | 9,509.71 | 17,080 |
| 2024-06-18 | 10,450.00 | 10,590.00 | 10,190.00 | 10,190.00 | 9,519.05 | 9,528 |
| 2024-06-17 | 10,510.00 | 10,610.00 | 10,360.00 | 10,500.00 | 9,808.64 | 6,930 |
| 2024-06-14 | 10,890.00 | 10,890.00 | 10,460.00 | 10,610.00 | 9,911.40 | 18,337 |
| 2024-06-13 | 10,670.00 | 10,680.00 | 10,510.00 | 10,650.00 | 9,948.77 | 6,690 |
| 2024-06-12 | 10,420.00 | 10,690.00 | 10,240.00 | 10,640.00 | 9,939.42 | 20,575 |
| 2024-06-11 | 10,260.00 | 10,450.00 | 10,230.00 | 10,290.00 | 9,612.47 | 8,608 |
| 2024-06-10 | 10,300.00 | 10,350.00 | 10,120.00 | 10,250.00 | 9,575.10 | 9,852 |
| 2024-06-07 | 10,490.00 | 10,490.00 | 10,100.00 | 10,300.00 | 9,621.81 | 75,512 |
| 2024-06-05 | 10,730.00 | 10,730.00 | 10,260.00 | 10,490.00 | 9,799.30 | 51,739 |
| 2024-06-04 | 10,860.00 | 10,880.00 | 10,580.00 | 10,720.00 | 10,014.16 | 14,263 |
| 2024-06-03 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,135.60 | 4,369 |
| 2024-05-31 | 10,880.00 | 10,880.00 | 10,610.00 | 10,830.00 | 10,116.91 | 15,066 |
| 2024-05-30 | 10,710.00 | 10,900.00 | 10,610.00 | 10,780.00 | 10,070.21 | 10,020 |
| 2024-05-29 | 10,790.00 | 11,000.00 | 10,700.00 | 10,710.00 | 10,004.82 | 16,544 |
| 2024-05-28 | 11,090.00 | 11,090.00 | 10,750.00 | 10,780.00 | 10,070.21 | 48,581 |
| 2024-05-27 | 11,220.00 | 11,220.00 | 10,970.00 | 11,080.00 | 10,350.45 | 23,591 |
| 2024-05-24 | 11,310.00 | 11,350.00 | 11,090.00 | 11,220.00 | 10,481.24 | 22,721 |
| 2024-05-23 | 11,270.00 | 11,400.00 | 11,020.00 | 11,360.00 | 10,612.02 | 20,638 |
| 2024-05-22 | 11,350.00 | 11,350.00 | 11,200.00 | 11,200.00 | 10,462.55 | 14,004 |
| 2024-05-21 | 11,300.00 | 11,410.00 | 11,110.00 | 11,300.00 | 10,555.97 | 24,576 |
| 2024-05-20 | 11,590.00 | 11,590.00 | 11,260.00 | 11,300.00 | 10,555.97 | 25,368 |
| 2024-05-17 | 12,080.00 | 12,080.00 | 11,500.00 | 11,530.00 | 10,770.82 | 43,642 |
| 2024-05-16 | 11,660.00 | 12,090.00 | 11,660.00 | 12,010.00 | 11,219.22 | 61,059 |
| 2024-05-14 | 11,680.00 | 11,900.00 | 11,400.00 | 11,580.00 | 10,817.53 | 80,026 |
| 2024-05-13 | 13,370.00 | 13,500.00 | 11,610.00 | 11,680.00 | 10,910.95 | 299,494 |
| 2024-05-10 | 13,650.00 | 13,770.00 | 13,280.00 | 13,400.00 | 12,517.70 | 73,677 |
| 2024-05-09 | 14,000.00 | 14,100.00 | 13,530.00 | 13,720.00 | 12,816.63 | 46,128 |
| 2024-05-08 | 14,480.00 | 14,700.00 | 13,720.00 | 13,880.00 | 12,966.09 | 76,298 |
| 2024-05-07 | 15,200.00 | 15,200.00 | 14,120.00 | 14,370.00 | 13,423.83 | 117,084 |
| 2024-05-03 | 13,850.00 | 15,050.00 | 13,850.00 | 14,750.00 | 13,778.81 | 113,066 |
| 2024-05-02 | 14,200.00 | 14,370.00 | 13,770.00 | 13,860.00 | 12,947.41 | 40,612 |
| 2024-04-30 | 14,700.00 | 14,700.00 | 14,040.00 | 14,410.00 | 13,461.19 | 57,580 |
| 2024-04-29 | 13,900.00 | 14,710.00 | 13,660.00 | 14,700.00 | 13,732.10 | 173,612 |
| 2024-04-26 | 12,700.00 | 13,930.00 | 12,700.00 | 13,660.00 | 12,760.58 | 97,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 360.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.