Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 9,838.80 | 9,780 |
| 2022-11-09 | 11,000.00 | 11,250.00 | 10,950.00 | 11,250.00 | 9,971.75 | 22,435 |
| 2022-11-08 | 10,750.00 | 11,050.00 | 10,700.00 | 10,950.00 | 9,705.84 | 27,185 |
| 2022-11-07 | 10,700.00 | 10,750.00 | 10,600.00 | 10,750.00 | 9,528.57 | 5,684 |
| 2022-11-04 | 10,550.00 | 10,700.00 | 10,400.00 | 10,700.00 | 9,484.25 | 6,996 |
| 2022-11-03 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,395.61 | 12,130 |
| 2022-11-02 | 10,700.00 | 10,750.00 | 10,550.00 | 10,750.00 | 9,528.57 | 9,600 |
| 2022-11-01 | 10,650.00 | 10,750.00 | 10,500.00 | 10,700.00 | 9,484.25 | 12,114 |
| 2022-10-31 | 10,600.00 | 10,750.00 | 10,600.00 | 10,650.00 | 9,439.93 | 4,791 |
| 2022-10-28 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,306.97 | 5,261 |
| 2022-10-27 | 10,700.00 | 10,700.00 | 10,450.00 | 10,700.00 | 9,484.25 | 13,773 |
| 2022-10-26 | 10,700.00 | 10,750.00 | 10,500.00 | 10,550.00 | 9,351.29 | 6,357 |
| 2022-10-25 | 10,750.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,484.25 | 10,430 |
| 2022-10-24 | 10,500.00 | 10,750.00 | 10,500.00 | 10,750.00 | 9,528.57 | 17,219 |
| 2022-10-21 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,306.97 | 10,696 |
| 2022-10-20 | 10,600.00 | 10,700.00 | 10,300.00 | 10,650.00 | 9,439.93 | 33,302 |
| 2022-10-19 | 10,400.00 | 10,900.00 | 10,350.00 | 10,550.00 | 9,351.29 | 56,747 |
| 2022-10-18 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,218.33 | 48,503 |
| 2022-10-17 | 11,400.00 | 11,650.00 | 10,150.00 | 10,300.00 | 9,129.70 | 315,671 |
| 2022-10-14 | 10,300.00 | 10,500.00 | 10,000.00 | 10,450.00 | 9,262.65 | 21,335 |
| 2022-10-13 | 10,150.00 | 10,350.00 | 9,880.00 | 9,990.00 | 8,854.92 | 21,950 |
| 2022-10-12 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,996.74 | 9,927 |
| 2022-10-11 | 10,450.00 | 10,450.00 | 9,990.00 | 10,150.00 | 8,996.74 | 26,117 |
| 2022-10-07 | 10,650.00 | 10,650.00 | 10,450.00 | 10,650.00 | 9,439.93 | 6,063 |
| 2022-10-06 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 9,439.93 | 12,872 |
| 2022-10-05 | 10,850.00 | 10,850.00 | 10,400.00 | 10,700.00 | 9,484.25 | 9,987 |
| 2022-10-04 | 10,450.00 | 10,900.00 | 10,400.00 | 10,850.00 | 9,617.20 | 44,082 |
| 2022-09-30 | 10,050.00 | 10,500.00 | 10,000.00 | 10,450.00 | 9,262.65 | 23,544 |
| 2022-09-29 | 10,150.00 | 10,400.00 | 10,000.00 | 10,150.00 | 8,996.74 | 45,666 |
| 2022-09-28 | 10,400.00 | 10,450.00 | 9,970.00 | 9,990.00 | 8,854.92 | 23,118 |
| 2022-09-27 | 10,450.00 | 10,500.00 | 10,000.00 | 10,350.00 | 9,174.01 | 42,495 |
| 2022-09-26 | 10,800.00 | 10,800.00 | 10,150.00 | 10,350.00 | 9,174.01 | 36,134 |
| 2022-09-23 | 11,200.00 | 11,350.00 | 10,450.00 | 10,850.00 | 9,617.20 | 35,508 |
| 2022-09-22 | 11,250.00 | 11,450.00 | 11,000.00 | 11,250.00 | 9,971.75 | 12,144 |
| 2022-09-21 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 10,149.03 | 4,932 |
| 2022-09-20 | 11,350.00 | 11,550.00 | 11,350.00 | 11,500.00 | 10,193.35 | 8,552 |
| 2022-09-19 | 11,600.00 | 11,650.00 | 11,250.00 | 11,500.00 | 10,193.35 | 16,862 |
| 2022-09-16 | 11,650.00 | 11,700.00 | 11,600.00 | 11,700.00 | 10,370.63 | 2,582 |
| 2022-09-15 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 10,370.63 | 10,014 |
| 2022-09-14 | 11,650.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,281.99 | 17,499 |
| 2022-09-13 | 11,750.00 | 11,900.00 | 11,600.00 | 11,850.00 | 10,503.58 | 3,979 |
| 2022-09-08 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 10,326.31 | 3,021 |
| 2022-09-07 | 11,900.00 | 11,900.00 | 11,500.00 | 11,650.00 | 10,326.31 | 6,375 |
| 2022-09-06 | 11,950.00 | 12,050.00 | 11,800.00 | 11,900.00 | 10,547.90 | 3,018 |
| 2022-09-05 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 10,547.90 | 12,072 |
| 2022-09-02 | 11,900.00 | 12,050.00 | 11,850.00 | 12,000.00 | 10,636.54 | 4,971 |
| 2022-09-01 | 12,150.00 | 12,200.00 | 11,850.00 | 11,900.00 | 10,547.90 | 8,697 |
| 2022-08-31 | 12,050.00 | 12,250.00 | 11,950.00 | 12,250.00 | 10,858.13 | 5,091 |
| 2022-08-30 | 11,800.00 | 12,100.00 | 11,750.00 | 12,100.00 | 10,725.18 | 7,695 |
| 2022-08-29 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 10,547.90 | 10,081 |
| 2022-08-26 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 10,769.50 | 12,493 |
| 2022-08-25 | 12,000.00 | 12,250.00 | 11,950.00 | 12,150.00 | 10,769.50 | 58,997 |
| 2022-08-24 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,547.90 | 15,650 |
| 2022-08-23 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 10,503.58 | 8,294 |
| 2022-08-22 | 12,350.00 | 12,350.00 | 11,850.00 | 12,000.00 | 10,636.54 | 16,473 |
| 2022-08-19 | 12,450.00 | 12,500.00 | 12,300.00 | 12,400.00 | 10,991.09 | 15,437 |
| 2022-08-18 | 12,000.00 | 12,600.00 | 11,950.00 | 12,500.00 | 11,079.73 | 44,778 |
| 2022-08-17 | 12,150.00 | 12,250.00 | 11,900.00 | 12,100.00 | 10,725.18 | 14,521 |
| 2022-08-16 | 12,000.00 | 12,300.00 | 11,700.00 | 12,150.00 | 10,769.50 | 61,402 |
| 2022-08-12 | 11,700.00 | 11,800.00 | 11,600.00 | 11,750.00 | 10,414.94 | 3,824 |
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.