Piolink Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12,230.00	12,230.00	11,690.00	12,040.00	10,937.69	31,715
2023-10-30	12,400.00	12,450.00	11,900.00	12,200.00	11,083.04	24,860
2023-10-27	12,310.00	12,580.00	12,300.00	12,400.00	11,264.73	8,819
2023-10-26	12,870.00	13,090.00	12,430.00	12,430.00	11,291.98	12,794
2023-10-25	13,020.00	13,340.00	12,870.00	13,050.00	11,855.22	7,960
2023-10-24	13,090.00	13,100.00	12,500.00	12,990.00	11,800.71	17,084
2023-10-23	12,840.00	13,000.00	12,690.00	12,990.00	11,800.71	4,362
2023-10-20	12,910.00	13,000.00	12,330.00	12,850.00	11,673.53	24,105
2023-10-19	13,060.00	13,270.00	12,880.00	12,980.00	11,791.63	11,882
2023-10-18	13,440.00	13,440.00	13,110.00	13,340.00	12,118.67	3,684
2023-10-17	13,410.00	13,590.00	13,200.00	13,370.00	12,145.92	4,411
2023-10-16	13,530.00	13,530.00	13,020.00	13,370.00	12,145.92	7,732
2023-10-13	13,600.00	13,630.00	13,200.00	13,440.00	12,209.51	11,876
2023-10-12	13,530.00	13,650.00	13,500.00	13,620.00	12,373.03	12,602
2023-10-11	13,100.00	13,550.00	13,050.00	13,460.00	12,227.68	11,664
2023-10-10	13,130.00	13,130.00	12,940.00	12,990.00	11,800.71	13,334
2023-10-06	12,400.00	13,400.00	12,400.00	13,180.00	11,973.31	15,890
2023-10-05	12,400.00	12,880.00	12,400.00	12,640.00	11,482.75	13,109
2023-10-04	13,080.00	13,080.00	12,490.00	12,540.00	11,391.91	12,481
2023-09-27	12,980.00	13,090.00	12,910.00	13,080.00	11,882.47	7,244
2023-09-26	13,200.00	13,270.00	12,880.00	13,000.00	11,809.79	12,598
2023-09-25	13,100.00	13,430.00	13,050.00	13,280.00	12,064.16	9,080
2023-09-22	12,900.00	13,250.00	12,870.00	13,100.00	11,900.64	8,792
2023-09-21	13,210.00	13,210.00	12,980.00	13,000.00	11,809.79	30,764
2023-09-20	13,150.00	13,300.00	13,150.00	13,300.00	12,082.33	7,027
2023-09-19	13,380.00	13,480.00	13,140.00	13,250.00	12,036.91	16,614
2023-09-18	13,210.00	13,600.00	13,110.00	13,420.00	12,191.34	19,260
2023-09-15	13,290.00	13,440.00	13,000.00	13,290.00	12,073.24	12,175
2023-09-14	13,030.00	13,410.00	12,980.00	13,290.00	12,073.24	17,138
2023-09-13	13,260.00	13,320.00	13,000.00	13,260.00	12,045.99	15,431
2023-09-12	13,510.00	13,510.00	13,040.00	13,210.00	12,000.57	13,948
2023-09-11	13,260.00	13,510.00	13,000.00	13,500.00	12,264.02	19,435
2023-09-08	13,280.00	13,410.00	13,080.00	13,180.00	11,973.31	14,868
2023-09-07	13,490.00	13,560.00	12,830.00	13,440.00	12,209.51	30,671
2023-09-06	13,490.00	13,930.00	13,350.00	13,500.00	12,264.02	22,666
2023-09-05	13,470.00	13,550.00	13,150.00	13,450.00	12,218.59	12,044
2023-09-04	13,520.00	13,650.00	13,050.00	13,470.00	12,236.76	10,852
2023-09-01	13,730.00	13,740.00	13,450.00	13,560.00	12,318.52	11,639
2023-08-31	13,860.00	13,890.00	13,450.00	13,620.00	12,373.03	17,575
2023-08-30	13,570.00	13,830.00	13,510.00	13,770.00	12,509.30	17,626
2023-08-29	13,400.00	13,600.00	13,260.00	13,570.00	12,327.61	17,816
2023-08-28	13,400.00	13,490.00	13,100.00	13,370.00	12,145.92	23,334
2023-08-25	13,450.00	13,450.00	13,140.00	13,300.00	12,082.33	26,281
2023-08-24	13,200.00	13,650.00	12,400.00	13,500.00	12,264.02	66,156
2023-08-23	13,100.00	13,170.00	12,880.00	13,000.00	11,809.79	19,810
2023-08-22	13,100.00	13,400.00	12,810.00	13,050.00	11,855.22	21,054
2023-08-21	13,010.00	13,090.00	12,760.00	13,090.00	11,891.55	41,465
2023-08-18	12,960.00	13,180.00	12,780.00	13,020.00	11,827.96	45,178
2023-08-17	13,510.00	13,510.00	12,650.00	13,260.00	12,045.99	47,932
2023-08-16	13,950.00	13,950.00	13,410.00	13,520.00	12,282.19	37,817
2023-08-14	13,970.00	14,080.00	13,800.00	13,850.00	12,581.97	38,723
2023-08-11	15,290.00	15,290.00	13,800.00	13,970.00	12,690.99	245,718
2023-08-10	15,280.00	15,330.00	15,000.00	15,250.00	13,853.80	15,574
2023-08-09	15,150.00	15,530.00	15,000.00	15,280.00	13,881.05	32,886
2023-08-08	15,080.00	15,450.00	14,900.00	15,140.00	13,753.87	27,065
2023-08-07	15,240.00	15,420.00	14,870.00	15,220.00	13,826.54	25,371
2023-08-04	15,300.00	15,860.00	15,130.00	15,390.00	13,980.98	23,516
2023-08-03	15,300.00	15,420.00	15,050.00	15,280.00	13,881.05	25,397
2023-08-02	15,960.00	16,200.00	15,110.00	15,530.00	14,108.16	28,621
2023-08-01	15,940.00	16,070.00	15,640.00	15,960.00	14,498.79	30,256

← NewerPage 13 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.