Piolink Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11,760.00	11,850.00	11,380.00	11,380.00	10,630.70	62,634
2024-01-25	11,420.00	11,800.00	11,050.00	11,730.00	10,957.66	76,243
2024-01-24	11,270.00	11,740.00	11,040.00	11,420.00	10,668.07	115,398
2024-01-23	11,220.00	11,290.00	10,500.00	10,920.00	10,200.99	25,433
2024-01-22	11,110.00	11,360.00	11,040.00	11,210.00	10,471.89	37,591
2024-01-19	10,630.00	11,170.00	10,630.00	11,000.00	10,275.72	51,451
2024-01-18	10,400.00	10,660.00	10,390.00	10,600.00	9,902.06	19,786
2024-01-17	10,550.00	10,600.00	10,350.00	10,510.00	9,817.98	24,582
2024-01-16	10,570.00	10,660.00	10,410.00	10,620.00	9,920.74	10,943
2024-01-15	10,620.00	10,710.00	10,460.00	10,550.00	9,855.35	26,538
2024-01-12	11,020.00	11,050.00	10,580.00	10,620.00	9,920.74	25,425
2024-01-11	11,000.00	11,340.00	10,830.00	10,940.00	10,219.67	43,150
2024-01-10	10,840.00	10,940.00	10,780.00	10,880.00	10,163.62	10,745
2024-01-09	10,860.00	10,890.00	10,680.00	10,850.00	10,135.60	16,722
2024-01-08	10,490.00	10,950.00	10,420.00	10,860.00	10,144.94	37,455
2024-01-05	10,550.00	10,570.00	10,320.00	10,400.00	9,715.23	23,593
2024-01-04	10,620.00	10,670.00	10,480.00	10,620.00	9,920.74	13,076
2024-01-03	10,840.00	10,840.00	10,490.00	10,670.00	9,967.45	13,267
2024-01-02	10,710.00	10,840.00	10,650.00	10,790.00	10,079.55	5,338
2023-12-28	10,700.00	10,800.00	10,470.00	10,620.00	9,920.74	10,183
2023-12-27	10,940.00	10,980.00	10,700.00	10,700.00	9,995.47	13,644
2023-12-26	10,820.00	10,990.00	10,770.00	10,900.00	9,902.06	17,271
2023-12-22	10,720.00	10,880.00	10,700.00	10,860.00	9,865.72	25,829
2023-12-21	10,760.00	10,880.00	10,750.00	10,780.00	9,793.04	15,409
2023-12-20	10,850.00	10,890.00	10,780.00	10,800.00	9,811.21	12,395
2023-12-19	10,840.00	10,880.00	10,750.00	10,780.00	9,793.04	12,365
2023-12-18	10,830.00	10,870.00	10,620.00	10,780.00	9,793.04	20,002
2023-12-15	10,680.00	10,840.00	10,530.00	10,730.00	9,747.62	20,323
2023-12-14	10,670.00	10,750.00	10,600.00	10,680.00	9,702.20	9,781
2023-12-13	10,790.00	10,790.00	10,370.00	10,590.00	9,620.44	19,154
2023-12-12	10,700.00	10,910.00	10,530.00	10,660.00	9,684.03	50,441
2023-12-11	10,500.00	10,740.00	10,450.00	10,700.00	9,720.37	27,706
2023-12-08	10,440.00	10,570.00	10,290.00	10,490.00	9,529.60	29,660
2023-12-07	10,360.00	10,480.00	10,270.00	10,430.00	9,475.09	22,377
2023-12-06	10,240.00	10,420.00	10,210.00	10,340.00	9,393.33	10,876
2023-12-05	10,350.00	10,380.00	10,130.00	10,240.00	9,302.48	17,558
2023-12-04	10,410.00	10,410.00	10,200.00	10,350.00	9,402.41	19,449
2023-12-01	10,350.00	10,520.00	10,200.00	10,360.00	9,411.50	32,571
2023-11-30	10,400.00	10,450.00	10,200.00	10,320.00	9,375.16	44,957
2023-11-29	10,530.00	10,530.00	10,300.00	10,370.00	9,420.58	13,807
2023-11-28	10,670.00	10,710.00	10,330.00	10,530.00	9,565.93	49,595
2023-11-27	10,810.00	10,860.00	10,500.00	10,670.00	9,693.12	24,358
2023-11-24	10,680.00	10,680.00	10,430.00	10,650.00	9,674.95	29,283
2023-11-23	10,800.00	10,800.00	10,590.00	10,680.00	9,702.20	20,675
2023-11-22	10,610.00	10,840.00	10,350.00	10,750.00	9,765.79	32,243
2023-11-21	10,490.00	10,700.00	10,310.00	10,610.00	9,638.61	54,439
2023-11-20	10,150.00	11,080.00	10,050.00	10,360.00	9,411.50	147,508
2023-11-17	10,600.00	10,640.00	10,360.00	10,600.00	9,629.52	14,342
2023-11-16	10,330.00	10,600.00	10,240.00	10,600.00	9,629.52	15,965
2023-11-15	10,510.00	10,510.00	10,120.00	10,270.00	9,329.74	61,787
2023-11-14	10,260.00	10,510.00	10,260.00	10,390.00	9,438.75	24,667
2023-11-13	10,900.00	11,130.00	10,100.00	10,360.00	9,411.50	54,819
2023-11-10	11,500.00	11,500.00	10,460.00	10,780.00	9,793.04	110,842
2023-11-09	12,840.00	13,740.00	11,300.00	11,650.00	10,583.39	208,843
2023-11-08	12,660.00	12,830.00	12,560.00	12,790.00	11,619.02	11,855
2023-11-07	12,650.00	12,750.00	12,500.00	12,600.00	11,446.42	5,543
2023-11-06	12,640.00	12,720.00	12,440.00	12,650.00	11,491.84	12,294
2023-11-03	12,580.00	12,700.00	12,310.00	12,610.00	11,455.50	10,408
2023-11-02	12,440.00	12,670.00	12,260.00	12,560.00	11,410.08	5,427
2023-11-01	11,970.00	12,280.00	11,970.00	12,250.00	11,128.46	11,062

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.