Piolink Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14,880.00	15,000.00	14,420.00	14,880.00	13,517.67	17,387
2023-05-03	14,110.00	15,000.00	14,110.00	14,890.00	13,526.76	46,104
2023-05-02	13,990.00	14,240.00	13,990.00	14,180.00	12,881.76	9,721
2023-04-28	14,200.00	14,280.00	13,830.00	13,970.00	12,690.99	20,516
2023-04-27	14,010.00	14,190.00	13,750.00	14,130.00	12,836.34	17,731
2023-04-26	14,150.00	14,450.00	13,850.00	13,970.00	12,690.99	15,669
2023-04-25	14,200.00	14,370.00	13,850.00	13,970.00	12,690.99	35,316
2023-04-24	14,480.00	14,540.00	14,220.00	14,270.00	12,963.52	17,908
2023-04-21	14,500.00	14,800.00	14,320.00	14,480.00	13,154.29	11,950
2023-04-20	14,740.00	14,790.00	14,430.00	14,600.00	13,263.31	11,762
2023-04-19	14,610.00	14,810.00	14,610.00	14,800.00	13,445.00	17,996
2023-04-18	14,800.00	14,840.00	13,700.00	14,700.00	13,354.15	25,926
2023-04-17	14,500.00	15,360.00	14,500.00	14,800.00	13,445.00	75,397
2023-04-14	14,520.00	14,540.00	14,260.00	14,460.00	13,136.13	19,315
2023-04-13	14,120.00	14,550.00	13,970.00	14,520.00	13,190.63	52,886
2023-04-12	14,050.00	14,200.00	13,930.00	14,130.00	12,836.34	17,409
2023-04-11	14,220.00	14,350.00	14,040.00	14,130.00	12,836.34	11,415
2023-04-10	14,250.00	14,340.00	14,130.00	14,230.00	12,927.18	8,070
2023-04-07	14,060.00	14,310.00	13,990.00	14,250.00	12,945.35	12,054
2023-04-06	14,400.00	14,480.00	14,050.00	14,190.00	12,890.84	16,625
2023-04-05	14,600.00	14,650.00	14,310.00	14,440.00	13,117.96	14,585
2023-04-04	14,540.00	14,710.00	14,350.00	14,600.00	13,263.31	17,807
2023-04-03	14,470.00	14,920.00	14,320.00	14,610.00	13,272.39	19,883
2023-03-31	14,590.00	14,610.00	14,280.00	14,520.00	13,190.63	17,670
2023-03-30	14,750.00	14,750.00	14,340.00	14,590.00	13,254.22	22,439
2023-03-29	14,650.00	14,750.00	13,920.00	14,730.00	13,381.41	16,888
2023-03-28	14,230.00	14,670.00	14,230.00	14,650.00	13,308.73	46,355
2023-03-27	14,200.00	14,490.00	13,830.00	14,270.00	12,963.52	32,329
2023-03-24	14,010.00	14,460.00	14,000.00	14,340.00	13,027.11	33,163
2023-03-23	14,070.00	14,270.00	13,880.00	14,060.00	12,772.75	12,772
2023-03-22	14,260.00	14,450.00	14,040.00	14,270.00	12,963.52	32,122
2023-03-21	14,100.00	14,280.00	13,920.00	14,180.00	12,881.76	20,922
2023-03-20	14,000.00	14,200.00	13,720.00	14,120.00	12,827.25	25,920
2023-03-17	13,720.00	14,080.00	13,400.00	14,030.00	12,745.49	23,524
2023-03-16	13,320.00	13,780.00	13,100.00	13,690.00	12,436.62	30,726
2023-03-15	13,400.00	13,520.00	13,200.00	13,320.00	12,100.50	22,549
2023-03-14	13,680.00	13,840.00	13,070.00	13,240.00	12,027.82	34,013
2023-03-13	13,650.00	13,920.00	13,490.00	13,840.00	12,572.89	30,666
2023-03-10	13,980.00	14,040.00	13,610.00	13,880.00	12,609.23	35,404
2023-03-09	14,120.00	14,220.00	13,830.00	14,180.00	12,881.76	21,175
2023-03-08	14,350.00	14,500.00	14,020.00	14,160.00	12,863.59	34,739
2023-03-07	14,640.00	14,690.00	14,290.00	14,540.00	13,208.80	50,021
2023-03-06	14,330.00	14,790.00	14,100.00	14,740.00	13,390.49	45,587
2023-03-03	14,290.00	14,550.00	14,020.00	14,190.00	12,890.84	35,314
2023-03-02	14,760.00	14,760.00	14,220.00	14,250.00	12,945.35	44,953
2023-02-28	14,470.00	15,160.00	14,350.00	14,660.00	13,317.81	102,974
2023-02-27	13,850.00	14,410.00	13,850.00	14,270.00	12,963.52	115,387
2023-02-24	13,860.00	13,950.00	13,600.00	13,730.00	12,472.96	36,369
2023-02-23	13,760.00	13,800.00	13,570.00	13,770.00	12,509.30	9,886
2023-02-22	13,700.00	13,980.00	13,650.00	13,760.00	12,500.21	21,810
2023-02-21	13,870.00	14,030.00	13,720.00	13,990.00	12,709.16	30,254
2023-02-20	13,720.00	13,790.00	13,590.00	13,700.00	12,445.71	9,690
2023-02-17	13,770.00	13,840.00	13,600.00	13,790.00	12,527.47	18,553
2023-02-16	13,580.00	13,940.00	13,550.00	13,850.00	12,581.97	23,947
2023-02-15	14,120.00	14,130.00	13,560.00	13,560.00	12,318.52	49,292
2023-02-14	13,950.00	14,190.00	13,870.00	13,950.00	12,672.82	49,912
2023-02-13	13,840.00	14,030.00	13,650.00	13,830.00	12,563.80	27,704
2023-02-10	14,030.00	14,030.00	13,550.00	13,840.00	12,572.89	54,507
2023-02-09	13,960.00	14,100.00	13,650.00	14,030.00	12,745.49	56,116
2023-02-08	13,590.00	13,980.00	13,540.00	13,890.00	12,618.31	64,514

← NewerPage 15 of 21 · 1,227 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.