Piolink Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,700.00	11,750.00	11,550.00	11,750.00	10,414.94	12,552
2022-08-10	11,500.00	11,700.00	11,450.00	11,650.00	10,326.31	7,098
2022-08-09	11,600.00	11,700.00	11,550.00	11,650.00	10,326.31	7,201
2022-08-08	11,700.00	11,700.00	11,450.00	11,650.00	10,326.31	8,488
2022-08-05	11,700.00	11,700.00	11,600.00	11,700.00	10,370.63	7,453
2022-08-04	11,850.00	11,850.00	11,600.00	11,700.00	10,370.63	8,613
2022-08-03	11,650.00	11,750.00	11,600.00	11,700.00	10,370.63	4,204
2022-08-02	11,600.00	11,750.00	11,550.00	11,700.00	10,370.63	3,803
2022-08-01	11,550.00	11,750.00	11,550.00	11,750.00	10,414.94	6,992
2022-07-29	11,500.00	11,600.00	11,400.00	11,550.00	10,237.67	8,336
2022-07-28	11,550.00	11,700.00	11,350.00	11,500.00	10,193.35	7,676
2022-07-27	11,450.00	11,500.00	11,350.00	11,500.00	10,193.35	1,211
2022-07-26	11,500.00	11,500.00	11,350.00	11,450.00	10,149.03	2,767
2022-07-25	11,550.00	11,600.00	11,350.00	11,500.00	10,193.35	4,484
2022-07-22	11,600.00	11,650.00	11,450.00	11,550.00	10,237.67	2,479
2022-07-21	11,450.00	11,650.00	11,300.00	11,600.00	10,281.99	10,077
2022-07-20	11,450.00	11,550.00	11,300.00	11,450.00	10,149.03	5,773
2022-07-19	11,300.00	11,350.00	11,150.00	11,350.00	10,060.39	3,459
2022-07-18	10,950.00	11,350.00	10,950.00	11,300.00	10,016.07	9,083
2022-07-15	10,850.00	11,150.00	10,800.00	11,000.00	9,750.16	6,069
2022-07-14	10,950.00	11,050.00	10,650.00	10,950.00	9,705.84	5,614
2022-07-13	10,700.00	10,950.00	10,650.00	10,950.00	9,705.84	5,767
2022-07-12	11,150.00	11,150.00	10,700.00	10,950.00	9,705.84	9,183
2022-07-11	10,950.00	11,800.00	10,650.00	11,000.00	9,750.16	45,114
2022-07-08	10,900.00	10,950.00	10,750.00	10,900.00	9,661.52	4,151
2022-07-07	10,600.00	10,800.00	10,600.00	10,750.00	9,528.57	4,426
2022-07-06	10,600.00	10,900.00	10,450.00	10,600.00	9,395.61	10,971
2022-07-05	10,400.00	10,700.00	10,400.00	10,700.00	9,484.25	5,506
2022-07-04	10,450.00	10,700.00	10,000.00	10,500.00	9,306.97	24,207
2022-07-01	10,550.00	10,700.00	10,200.00	10,500.00	9,306.97	11,361
2022-06-30	10,750.00	10,800.00	10,300.00	10,700.00	9,484.25	13,711
2022-06-29	10,700.00	10,800.00	10,450.00	10,750.00	9,528.57	9,543
2022-06-28	10,800.00	10,850.00	10,500.00	10,800.00	9,572.88	12,546
2022-06-27	10,550.00	10,850.00	10,500.00	10,800.00	9,572.88	17,422
2022-06-24	10,100.00	10,600.00	10,100.00	10,500.00	9,306.97	14,164
2022-06-23	10,250.00	10,450.00	9,920.00	10,150.00	8,996.74	40,273
2022-06-22	10,850.00	10,900.00	10,200.00	10,300.00	9,129.70	54,299
2022-06-21	10,550.00	10,950.00	10,500.00	10,850.00	9,617.20	10,532
2022-06-20	11,200.00	11,200.00	10,450.00	10,650.00	9,439.93	51,852
2022-06-17	11,050.00	11,400.00	10,900.00	11,100.00	9,838.80	47,918
2022-06-16	11,500.00	11,700.00	11,300.00	11,500.00	10,193.35	28,224
2022-06-15	11,900.00	12,050.00	11,150.00	11,400.00	10,104.71	65,511
2022-06-14	11,700.00	12,050.00	11,600.00	12,000.00	10,636.54	35,516
2022-06-13	12,650.00	12,650.00	11,850.00	12,200.00	10,813.81	96,837
2022-06-10	12,950.00	13,000.00	12,700.00	12,900.00	11,434.28	10,954
2022-06-09	13,000.00	13,100.00	12,800.00	13,000.00	11,522.92	10,761
2022-06-08	12,950.00	13,100.00	12,900.00	13,100.00	11,611.55	12,743
2022-06-07	13,150.00	13,300.00	12,950.00	13,050.00	11,567.24	41,425
2022-06-03	13,150.00	13,350.00	12,850.00	13,300.00	11,788.83	32,793
2022-06-02	13,000.00	13,100.00	12,800.00	13,100.00	11,611.55	7,956
2022-05-31	13,000.00	13,100.00	12,800.00	13,050.00	11,567.24	17,650
2022-05-30	12,550.00	13,050.00	12,500.00	13,000.00	11,522.92	43,268
2022-05-27	12,550.00	12,550.00	12,200.00	12,450.00	11,035.41	22,349
2022-05-26	12,500.00	12,500.00	12,400.00	12,450.00	11,035.41	10,426
2022-05-25	12,300.00	12,500.00	12,150.00	12,400.00	10,991.09	10,439
2022-05-24	12,400.00	12,450.00	12,050.00	12,300.00	10,902.45	36,614
2022-05-23	12,550.00	12,650.00	12,150.00	12,400.00	10,991.09	27,249
2022-05-20	12,450.00	12,550.00	12,200.00	12,450.00	11,035.41	24,351
2022-05-19	12,250.00	12,500.00	12,050.00	12,450.00	11,035.41	54,155
2022-05-18	13,000.00	13,100.00	12,300.00	12,550.00	11,124.05	116,411

← NewerPage 18 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.