Piolink Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,490.00	13,570.00	13,290.00	13,490.00	12,254.93	20,097
2023-02-06	13,630.00	13,710.00	13,290.00	13,490.00	12,254.93	15,792
2023-02-03	13,710.00	13,800.00	13,510.00	13,630.00	12,382.12	15,972
2023-02-02	13,590.00	13,740.00	13,440.00	13,710.00	12,454.79	17,925
2023-02-01	13,750.00	13,800.00	13,420.00	13,530.00	12,291.27	30,282
2023-01-31	13,890.00	14,190.00	13,550.00	13,700.00	12,445.71	69,302
2023-01-30	13,520.00	13,980.00	13,520.00	13,810.00	12,545.64	65,395
2023-01-27	13,350.00	13,640.00	13,340.00	13,500.00	12,264.02	34,961
2023-01-26	13,630.00	13,630.00	13,180.00	13,280.00	12,064.16	44,979
2023-01-25	13,650.00	13,650.00	13,260.00	13,580.00	12,336.69	26,435
2023-01-20	13,150.00	13,500.00	13,150.00	13,450.00	12,218.59	29,544
2023-01-19	13,350.00	13,350.00	13,000.00	13,150.00	11,946.06	85,678
2023-01-18	13,650.00	13,650.00	13,350.00	13,500.00	12,264.02	36,301
2023-01-17	13,300.00	13,750.00	13,200.00	13,750.00	12,491.13	48,273
2023-01-16	13,200.00	13,350.00	13,050.00	13,300.00	12,082.33	42,843
2023-01-13	13,050.00	13,250.00	12,900.00	13,050.00	11,855.22	25,412
2023-01-12	13,050.00	13,150.00	12,850.00	13,050.00	11,855.22	35,353
2023-01-11	12,900.00	13,150.00	12,700.00	12,900.00	11,718.95	46,888
2023-01-10	13,200.00	13,300.00	12,700.00	12,900.00	11,718.95	72,100
2023-01-09	13,100.00	13,650.00	13,050.00	13,350.00	12,127.75	81,420
2023-01-06	13,100.00	13,150.00	12,800.00	12,950.00	11,764.37	25,274
2023-01-05	13,050.00	13,400.00	12,900.00	13,100.00	11,900.64	41,030
2023-01-04	12,650.00	13,100.00	12,600.00	13,050.00	11,855.22	172,908
2023-01-03	12,000.00	12,350.00	12,000.00	12,300.00	11,173.88	22,257
2023-01-02	12,100.00	12,450.00	12,000.00	12,200.00	11,083.04	19,287
2022-12-29	12,000.00	12,300.00	12,000.00	12,100.00	10,992.19	16,378
2022-12-28	12,300.00	12,350.00	11,950.00	12,050.00	10,946.77	10,256
2022-12-27	12,000.00	12,450.00	12,000.00	12,350.00	10,946.77	22,000
2022-12-26	11,700.00	12,150.00	11,650.00	11,900.00	10,547.90	14,176
2022-12-23	12,050.00	12,050.00	11,700.00	11,850.00	10,503.58	20,963
2022-12-22	12,150.00	12,250.00	12,000.00	12,100.00	10,725.18	15,351
2022-12-21	12,250.00	12,400.00	11,950.00	12,150.00	10,769.50	18,269
2022-12-20	12,350.00	12,550.00	12,050.00	12,350.00	10,946.77	10,402
2022-12-19	12,200.00	12,750.00	12,200.00	12,350.00	10,946.77	30,372
2022-12-16	12,500.00	12,600.00	12,250.00	12,250.00	10,858.13	26,895
2022-12-15	12,650.00	12,750.00	12,400.00	12,550.00	11,124.05	31,924
2022-12-14	12,550.00	12,700.00	12,550.00	12,650.00	11,212.68	19,381
2022-12-13	12,800.00	12,900.00	12,500.00	12,550.00	11,124.05	24,635
2022-12-12	13,100.00	13,150.00	12,750.00	12,800.00	11,345.64	21,656
2022-12-09	13,150.00	13,150.00	12,600.00	13,000.00	11,522.92	35,859
2022-12-08	12,800.00	13,250.00	12,600.00	13,050.00	11,567.24	38,870
2022-12-07	12,550.00	12,900.00	12,300.00	12,800.00	11,345.64	28,129
2022-12-06	13,050.00	13,100.00	12,300.00	12,650.00	11,212.68	78,794
2022-12-05	13,000.00	13,250.00	12,850.00	13,100.00	11,611.55	32,762
2022-12-02	13,100.00	13,200.00	12,650.00	12,850.00	11,389.96	39,409
2022-12-01	12,900.00	13,200.00	12,850.00	13,100.00	11,611.55	32,009
2022-11-30	13,050.00	13,050.00	12,750.00	12,900.00	11,434.28	38,543
2022-11-29	12,900.00	13,100.00	12,700.00	13,050.00	11,567.24	16,079
2022-11-28	13,550.00	13,550.00	12,700.00	12,850.00	11,389.96	98,961
2022-11-25	13,600.00	13,700.00	13,300.00	13,600.00	12,054.74	47,063
2022-11-24	13,150.00	13,550.00	12,800.00	13,500.00	11,966.11	74,258
2022-11-23	13,100.00	13,300.00	12,900.00	12,950.00	11,478.60	49,278
2022-11-22	13,150.00	13,850.00	13,000.00	13,150.00	11,655.87	194,655
2022-11-21	12,950.00	13,150.00	12,550.00	13,100.00	11,611.55	107,992
2022-11-18	12,350.00	14,350.00	12,100.00	12,750.00	11,301.32	985,285
2022-11-17	11,650.00	11,750.00	11,250.00	11,750.00	10,414.94	28,236
2022-11-16	11,700.00	11,800.00	11,450.00	11,650.00	10,326.31	12,488
2022-11-15	11,450.00	11,650.00	11,300.00	11,650.00	10,326.31	17,534
2022-11-14	11,450.00	11,600.00	11,300.00	11,400.00	10,104.71	22,086
2022-11-11	11,400.00	11,500.00	11,200.00	11,500.00	10,193.35	18,444

← NewerPage 16 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.