Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 15,940.00 | 16,070.00 | 15,640.00 | 15,960.00 | 14,498.79 | 30,256 |
| 2023-07-31 | 15,420.00 | 15,970.00 | 15,250.00 | 15,900.00 | 14,444.29 | 31,992 |
| 2023-07-28 | 15,620.00 | 15,770.00 | 15,300.00 | 15,520.00 | 14,099.08 | 23,949 |
| 2023-07-27 | 15,480.00 | 15,780.00 | 15,250.00 | 15,760.00 | 14,317.10 | 37,652 |
| 2023-07-26 | 16,090.00 | 16,090.00 | 15,240.00 | 15,380.00 | 13,971.90 | 49,490 |
| 2023-07-25 | 16,000.00 | 16,150.00 | 15,650.00 | 15,950.00 | 14,489.71 | 39,874 |
| 2023-07-24 | 15,730.00 | 16,140.00 | 15,540.00 | 15,970.00 | 14,507.88 | 60,078 |
| 2023-07-21 | 16,590.00 | 16,590.00 | 15,950.00 | 16,000.00 | 14,535.13 | 52,676 |
| 2023-07-20 | 16,500.00 | 16,890.00 | 16,450.00 | 16,620.00 | 15,098.37 | 61,466 |
| 2023-07-19 | 16,550.00 | 16,680.00 | 15,900.00 | 16,500.00 | 14,989.35 | 117,882 |
| 2023-07-18 | 17,710.00 | 17,710.00 | 16,340.00 | 16,510.00 | 14,998.44 | 107,953 |
| 2023-07-17 | 17,000.00 | 17,720.00 | 16,870.00 | 17,590.00 | 15,979.56 | 175,970 |
| 2023-07-14 | 16,430.00 | 16,720.00 | 16,030.00 | 16,680.00 | 15,152.87 | 53,481 |
| 2023-07-13 | 16,490.00 | 16,780.00 | 16,300.00 | 16,450.00 | 14,943.93 | 13,176 |
| 2023-07-12 | 16,600.00 | 16,600.00 | 16,100.00 | 16,500.00 | 14,989.35 | 31,211 |
| 2023-07-11 | 16,970.00 | 16,970.00 | 16,170.00 | 16,490.00 | 14,980.27 | 47,824 |
| 2023-07-10 | 16,500.00 | 16,970.00 | 16,190.00 | 16,780.00 | 15,243.72 | 49,192 |
| 2023-07-07 | 16,270.00 | 16,550.00 | 15,940.00 | 16,400.00 | 14,898.51 | 41,419 |
| 2023-07-06 | 16,780.00 | 16,810.00 | 15,990.00 | 16,270.00 | 14,780.41 | 52,677 |
| 2023-07-05 | 16,700.00 | 16,850.00 | 16,340.00 | 16,700.00 | 15,171.04 | 59,068 |
| 2023-07-04 | 16,290.00 | 16,730.00 | 15,730.00 | 16,690.00 | 15,161.96 | 98,643 |
| 2023-07-03 | 16,720.00 | 16,980.00 | 15,970.00 | 16,130.00 | 14,653.23 | 129,993 |
| 2023-06-30 | 17,180.00 | 17,330.00 | 16,600.00 | 16,950.00 | 15,398.15 | 144,836 |
| 2023-06-29 | 16,100.00 | 17,200.00 | 15,660.00 | 16,950.00 | 15,398.15 | 311,079 |
| 2023-06-28 | 15,810.00 | 15,930.00 | 15,320.00 | 15,850.00 | 14,398.86 | 80,742 |
| 2023-06-27 | 15,650.00 | 16,480.00 | 15,630.00 | 15,810.00 | 14,362.53 | 106,573 |
| 2023-06-26 | 15,670.00 | 17,200.00 | 15,550.00 | 15,880.00 | 14,426.12 | 483,979 |
| 2023-06-23 | 14,500.00 | 16,090.00 | 14,430.00 | 15,060.00 | 13,681.19 | 552,923 |
| 2023-06-22 | 13,810.00 | 14,300.00 | 13,750.00 | 14,280.00 | 12,972.60 | 85,833 |
| 2023-06-21 | 13,600.00 | 13,710.00 | 13,100.00 | 13,520.00 | 12,282.19 | 28,610 |
| 2023-06-20 | 13,750.00 | 13,770.00 | 13,510.00 | 13,600.00 | 12,354.86 | 10,012 |
| 2023-06-19 | 13,700.00 | 13,700.00 | 13,500.00 | 13,590.00 | 12,345.78 | 22,934 |
| 2023-06-16 | 13,620.00 | 13,880.00 | 13,200.00 | 13,700.00 | 12,445.71 | 30,869 |
| 2023-06-15 | 13,810.00 | 13,880.00 | 13,640.00 | 13,710.00 | 12,454.79 | 10,485 |
| 2023-06-14 | 14,180.00 | 14,180.00 | 13,610.00 | 13,810.00 | 12,545.64 | 43,179 |
| 2023-06-13 | 14,020.00 | 14,170.00 | 13,770.00 | 14,090.00 | 12,800.00 | 36,886 |
| 2023-06-12 | 13,970.00 | 14,130.00 | 13,860.00 | 14,020.00 | 12,736.41 | 16,786 |
| 2023-06-09 | 14,120.00 | 14,180.00 | 13,940.00 | 14,090.00 | 12,800.00 | 22,420 |
| 2023-06-08 | 14,060.00 | 14,200.00 | 14,000.00 | 14,180.00 | 12,881.76 | 13,980 |
| 2023-06-07 | 14,400.00 | 14,400.00 | 14,090.00 | 14,200.00 | 12,899.93 | 10,368 |
| 2023-06-05 | 14,330.00 | 14,330.00 | 14,110.00 | 14,200.00 | 12,899.93 | 10,930 |
| 2023-06-02 | 14,500.00 | 14,590.00 | 14,110.00 | 14,190.00 | 12,890.84 | 33,589 |
| 2023-06-01 | 14,500.00 | 14,720.00 | 14,300.00 | 14,370.00 | 13,054.36 | 21,266 |
| 2023-05-31 | 14,400.00 | 14,800.00 | 14,260.00 | 14,500.00 | 13,172.46 | 37,793 |
| 2023-05-30 | 14,290.00 | 14,450.00 | 14,050.00 | 14,240.00 | 12,936.27 | 9,670 |
| 2023-05-26 | 14,290.00 | 14,420.00 | 14,100.00 | 14,200.00 | 12,899.93 | 12,247 |
| 2023-05-25 | 14,240.00 | 14,310.00 | 14,110.00 | 14,180.00 | 12,881.76 | 9,131 |
| 2023-05-24 | 14,340.00 | 14,340.00 | 14,090.00 | 14,220.00 | 12,918.10 | 11,613 |
| 2023-05-23 | 14,320.00 | 14,480.00 | 14,250.00 | 14,350.00 | 13,036.20 | 10,014 |
| 2023-05-22 | 14,540.00 | 14,540.00 | 14,270.00 | 14,420.00 | 13,099.79 | 15,129 |
| 2023-05-19 | 14,570.00 | 14,820.00 | 14,470.00 | 14,540.00 | 13,208.80 | 7,697 |
| 2023-05-18 | 14,490.00 | 14,600.00 | 14,390.00 | 14,500.00 | 13,172.46 | 12,020 |
| 2023-05-17 | 14,430.00 | 14,480.00 | 14,290.00 | 14,470.00 | 13,145.21 | 3,885 |
| 2023-05-16 | 14,540.00 | 14,540.00 | 14,270.00 | 14,430.00 | 13,108.87 | 14,992 |
| 2023-05-15 | 14,900.00 | 14,900.00 | 14,390.00 | 14,510.00 | 13,181.55 | 11,428 |
| 2023-05-12 | 15,030.00 | 15,030.00 | 14,680.00 | 14,820.00 | 13,463.17 | 13,213 |
| 2023-05-11 | 14,960.00 | 15,080.00 | 14,650.00 | 14,770.00 | 13,417.74 | 16,799 |
| 2023-05-10 | 14,650.00 | 15,000.00 | 14,560.00 | 15,000.00 | 13,626.69 | 64,402 |
| 2023-05-09 | 14,900.00 | 15,050.00 | 14,490.00 | 14,630.00 | 13,290.56 | 10,351 |
| 2023-05-08 | 14,810.00 | 14,980.00 | 14,600.00 | 14,780.00 | 13,426.83 | 12,069 |
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.