Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,790.00 | 12,790.00 | 12,540.00 | 12,660.00 | 11,826.42 | 6,658 |
| 2024-04-24 | 12,460.00 | 12,780.00 | 12,230.00 | 12,710.00 | 11,873.13 | 9,436 |
| 2024-04-23 | 12,450.00 | 12,580.00 | 12,150.00 | 12,400.00 | 11,583.54 | 14,498 |
| 2024-04-22 | 12,680.00 | 12,690.00 | 12,300.00 | 12,390.00 | 11,574.20 | 14,002 |
| 2024-04-19 | 13,090.00 | 13,090.00 | 12,120.00 | 12,800.00 | 11,957.20 | 34,264 |
| 2024-04-18 | 12,280.00 | 13,220.00 | 12,280.00 | 13,120.00 | 12,256.13 | 50,019 |
| 2024-04-17 | 11,800.00 | 12,400.00 | 11,800.00 | 12,280.00 | 11,471.44 | 29,172 |
| 2024-04-16 | 12,080.00 | 12,080.00 | 11,610.00 | 11,770.00 | 10,995.02 | 13,962 |
| 2024-04-15 | 12,400.00 | 12,400.00 | 11,900.00 | 12,080.00 | 11,284.61 | 15,132 |
| 2024-04-12 | 12,270.00 | 12,480.00 | 12,260.00 | 12,400.00 | 11,583.54 | 18,960 |
| 2024-04-11 | 12,390.00 | 12,390.00 | 11,990.00 | 12,270.00 | 11,462.10 | 15,868 |
| 2024-04-09 | 12,760.00 | 12,760.00 | 12,300.00 | 12,420.00 | 11,602.22 | 21,656 |
| 2024-04-08 | 13,090.00 | 13,350.00 | 12,300.00 | 12,760.00 | 11,919.84 | 44,215 |
| 2024-04-05 | 13,100.00 | 13,430.00 | 13,010.00 | 13,080.00 | 12,218.77 | 20,402 |
| 2024-04-04 | 13,510.00 | 13,780.00 | 13,200.00 | 13,290.00 | 12,414.94 | 37,945 |
| 2024-04-03 | 13,480.00 | 13,870.00 | 12,900.00 | 13,600.00 | 12,704.53 | 57,285 |
| 2024-04-02 | 13,470.00 | 13,570.00 | 13,130.00 | 13,180.00 | 12,312.18 | 42,212 |
| 2024-04-01 | 12,830.00 | 13,850.00 | 12,550.00 | 13,470.00 | 12,583.09 | 121,606 |
| 2024-03-29 | 12,210.00 | 12,950.00 | 12,210.00 | 12,710.00 | 11,873.13 | 34,757 |
| 2024-03-28 | 12,530.00 | 12,580.00 | 12,200.00 | 12,200.00 | 11,396.71 | 13,602 |
| 2024-03-27 | 12,710.00 | 12,780.00 | 12,370.00 | 12,510.00 | 11,686.30 | 25,302 |
| 2024-03-26 | 12,630.00 | 13,010.00 | 12,610.00 | 12,800.00 | 11,957.20 | 30,379 |
| 2024-03-25 | 12,700.00 | 12,790.00 | 12,520.00 | 12,630.00 | 11,798.40 | 20,625 |
| 2024-03-22 | 12,980.00 | 12,980.00 | 12,420.00 | 12,550.00 | 11,723.66 | 56,188 |
| 2024-03-21 | 13,100.00 | 13,400.00 | 12,950.00 | 13,070.00 | 12,209.42 | 38,827 |
| 2024-03-20 | 13,500.00 | 13,500.00 | 12,960.00 | 13,120.00 | 12,256.13 | 36,745 |
| 2024-03-19 | 13,500.00 | 13,550.00 | 13,050.00 | 13,350.00 | 12,470.99 | 40,282 |
| 2024-03-18 | 13,190.00 | 13,770.00 | 13,100.00 | 13,390.00 | 12,508.35 | 78,003 |
| 2024-03-15 | 13,300.00 | 13,300.00 | 12,750.00 | 13,170.00 | 12,302.84 | 41,098 |
| 2024-03-14 | 13,000.00 | 13,650.00 | 12,920.00 | 13,280.00 | 12,405.60 | 71,115 |
| 2024-03-13 | 13,210.00 | 13,480.00 | 12,790.00 | 13,000.00 | 12,144.03 | 82,086 |
| 2024-03-12 | 13,790.00 | 13,790.00 | 13,090.00 | 13,210.00 | 12,340.21 | 45,782 |
| 2024-03-11 | 14,120.00 | 14,120.00 | 13,380.00 | 13,580.00 | 12,685.84 | 48,495 |
| 2024-03-08 | 13,530.00 | 14,580.00 | 13,510.00 | 14,120.00 | 13,190.29 | 76,672 |
| 2024-03-07 | 13,800.00 | 14,580.00 | 13,660.00 | 13,660.00 | 12,760.58 | 94,204 |
| 2024-03-06 | 13,800.00 | 14,000.00 | 13,350.00 | 13,950.00 | 13,031.48 | 98,809 |
| 2024-03-05 | 12,570.00 | 14,440.00 | 12,430.00 | 13,970.00 | 13,050.17 | 427,295 |
| 2024-03-04 | 11,850.00 | 12,800.00 | 11,700.00 | 12,720.00 | 11,882.47 | 68,243 |
| 2024-02-29 | 12,050.00 | 12,290.00 | 11,850.00 | 11,850.00 | 11,069.75 | 16,661 |
| 2024-02-28 | 12,100.00 | 12,290.00 | 11,840.00 | 12,050.00 | 11,256.59 | 28,274 |
| 2024-02-27 | 12,670.00 | 12,670.00 | 12,000.00 | 12,050.00 | 11,256.59 | 39,231 |
| 2024-02-26 | 12,880.00 | 12,900.00 | 12,390.00 | 12,710.00 | 11,873.13 | 39,370 |
| 2024-02-23 | 12,700.00 | 13,180.00 | 12,430.00 | 12,880.00 | 12,031.93 | 74,186 |
| 2024-02-22 | 12,300.00 | 12,790.00 | 12,270.00 | 12,500.00 | 11,676.96 | 56,335 |
| 2024-02-21 | 12,500.00 | 12,620.00 | 12,300.00 | 12,300.00 | 11,490.12 | 55,614 |
| 2024-02-20 | 12,400.00 | 12,650.00 | 12,280.00 | 12,480.00 | 11,658.27 | 37,187 |
| 2024-02-19 | 12,870.00 | 12,870.00 | 12,450.00 | 12,450.00 | 11,630.25 | 27,470 |
| 2024-02-16 | 12,510.00 | 12,860.00 | 12,350.00 | 12,650.00 | 11,817.08 | 60,277 |
| 2024-02-15 | 12,900.00 | 13,320.00 | 12,690.00 | 12,850.00 | 12,003.91 | 116,171 |
| 2024-02-14 | 12,450.00 | 13,350.00 | 12,020.00 | 12,900.00 | 12,050.62 | 225,158 |
| 2024-02-13 | 11,270.00 | 12,700.00 | 11,270.00 | 12,450.00 | 11,630.25 | 312,510 |
| 2024-02-08 | 11,340.00 | 11,400.00 | 11,030.00 | 11,090.00 | 10,359.79 | 36,819 |
| 2024-02-07 | 11,000.00 | 11,840.00 | 10,580.00 | 11,340.00 | 10,593.33 | 235,569 |
| 2024-02-06 | 10,920.00 | 11,060.00 | 10,710.00 | 10,980.00 | 10,257.04 | 36,543 |
| 2024-02-05 | 10,700.00 | 10,950.00 | 10,550.00 | 10,750.00 | 10,042.18 | 34,942 |
| 2024-02-02 | 10,710.00 | 10,840.00 | 10,630.00 | 10,650.00 | 9,948.77 | 32,346 |
| 2024-02-01 | 10,990.00 | 10,990.00 | 10,530.00 | 10,700.00 | 9,995.47 | 24,077 |
| 2024-01-31 | 11,070.00 | 11,190.00 | 10,720.00 | 10,840.00 | 10,126.26 | 38,490 |
| 2024-01-30 | 10,940.00 | 11,320.00 | 10,890.00 | 11,070.00 | 10,341.11 | 63,703 |
| 2024-01-29 | 11,430.00 | 11,600.00 | 10,800.00 | 10,940.00 | 10,219.67 | 63,982 |
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.