Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 13,350.00 | 13,400.00 | 12,850.00 | 13,000.00 | 11,522.92 | 68,126 |
| 2022-05-16 | 13,600.00 | 13,750.00 | 13,250.00 | 13,300.00 | 11,788.83 | 27,523 |
| 2022-05-13 | 13,500.00 | 13,800.00 | 13,350.00 | 13,500.00 | 11,966.11 | 43,771 |
| 2022-05-12 | 14,150.00 | 14,150.00 | 13,500.00 | 13,650.00 | 12,099.06 | 41,382 |
| 2022-05-11 | 14,400.00 | 14,550.00 | 14,150.00 | 14,300.00 | 12,675.21 | 13,690 |
| 2022-05-10 | 14,000.00 | 14,650.00 | 13,600.00 | 14,400.00 | 12,763.85 | 67,504 |
| 2022-05-09 | 14,100.00 | 14,550.00 | 14,000.00 | 14,200.00 | 12,586.57 | 48,166 |
| 2022-05-06 | 14,300.00 | 14,400.00 | 14,200.00 | 14,250.00 | 12,630.89 | 23,000 |
| 2022-05-04 | 14,750.00 | 14,750.00 | 14,350.00 | 14,450.00 | 12,808.17 | 16,834 |
| 2022-05-03 | 14,650.00 | 14,800.00 | 14,600.00 | 14,650.00 | 12,985.44 | 13,025 |
| 2022-05-02 | 14,950.00 | 14,950.00 | 14,300.00 | 14,600.00 | 12,941.12 | 51,165 |
| 2022-04-29 | 14,800.00 | 15,050.00 | 14,700.00 | 15,000.00 | 13,295.67 | 24,923 |
| 2022-04-28 | 14,800.00 | 14,950.00 | 14,500.00 | 14,800.00 | 13,118.40 | 17,594 |
| 2022-04-27 | 14,150.00 | 14,850.00 | 14,150.00 | 14,800.00 | 13,118.40 | 38,442 |
| 2022-04-26 | 14,800.00 | 14,850.00 | 14,550.00 | 14,650.00 | 12,985.44 | 23,020 |
| 2022-04-25 | 15,100.00 | 15,150.00 | 14,500.00 | 14,600.00 | 12,941.12 | 74,411 |
| 2022-04-22 | 15,550.00 | 15,600.00 | 15,250.00 | 15,250.00 | 13,517.27 | 21,401 |
| 2022-04-21 | 15,550.00 | 15,700.00 | 15,450.00 | 15,550.00 | 13,783.18 | 17,977 |
| 2022-04-20 | 15,650.00 | 15,650.00 | 15,400.00 | 15,600.00 | 13,827.50 | 12,187 |
| 2022-04-19 | 15,400.00 | 15,600.00 | 15,300.00 | 15,600.00 | 13,827.50 | 18,633 |
| 2022-04-18 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 13,738.86 | 7,043 |
| 2022-04-15 | 15,450.00 | 15,550.00 | 15,300.00 | 15,500.00 | 13,738.86 | 23,790 |
| 2022-04-14 | 15,600.00 | 15,850.00 | 15,400.00 | 15,700.00 | 13,916.14 | 20,997 |
| 2022-04-13 | 15,550.00 | 15,700.00 | 15,400.00 | 15,550.00 | 13,783.18 | 11,893 |
| 2022-04-12 | 15,600.00 | 15,600.00 | 15,300.00 | 15,450.00 | 13,694.54 | 18,280 |
| 2022-04-11 | 15,650.00 | 15,800.00 | 15,450.00 | 15,550.00 | 13,783.18 | 20,893 |
| 2022-04-08 | 15,850.00 | 15,850.00 | 15,550.00 | 15,650.00 | 13,871.82 | 20,558 |
| 2022-04-07 | 15,900.00 | 16,050.00 | 15,600.00 | 15,900.00 | 14,093.41 | 35,501 |
| 2022-04-06 | 16,150.00 | 16,300.00 | 15,950.00 | 16,000.00 | 14,182.05 | 34,273 |
| 2022-04-05 | 16,500.00 | 16,550.00 | 16,200.00 | 16,350.00 | 14,492.28 | 41,190 |
| 2022-04-04 | 16,500.00 | 16,850.00 | 16,350.00 | 16,500.00 | 14,625.24 | 55,281 |
| 2022-04-01 | 16,150.00 | 16,500.00 | 16,000.00 | 16,500.00 | 14,625.24 | 57,156 |
| 2022-03-31 | 15,900.00 | 16,350.00 | 15,750.00 | 16,200.00 | 14,359.33 | 71,261 |
| 2022-03-30 | 16,150.00 | 16,300.00 | 15,450.00 | 15,900.00 | 14,093.41 | 50,369 |
| 2022-03-29 | 16,150.00 | 16,250.00 | 15,800.00 | 16,050.00 | 14,226.37 | 37,182 |
| 2022-03-28 | 16,400.00 | 16,400.00 | 15,950.00 | 16,150.00 | 14,315.01 | 26,222 |
| 2022-03-25 | 16,550.00 | 16,600.00 | 16,200.00 | 16,400.00 | 14,536.60 | 27,857 |
| 2022-03-24 | 16,450.00 | 16,550.00 | 16,200.00 | 16,400.00 | 14,536.60 | 27,765 |
| 2022-03-23 | 16,750.00 | 16,750.00 | 16,100.00 | 16,450.00 | 14,580.92 | 54,883 |
| 2022-03-22 | 15,850.00 | 16,500.00 | 15,800.00 | 16,500.00 | 14,625.24 | 102,697 |
| 2022-03-21 | 15,400.00 | 15,850.00 | 15,350.00 | 15,800.00 | 14,004.78 | 46,987 |
| 2022-03-18 | 15,300.00 | 15,600.00 | 15,250.00 | 15,400.00 | 13,650.22 | 19,404 |
| 2022-03-17 | 15,300.00 | 15,500.00 | 15,150.00 | 15,400.00 | 13,650.22 | 32,333 |
| 2022-03-16 | 14,950.00 | 15,200.00 | 14,850.00 | 15,150.00 | 13,428.63 | 11,688 |
| 2022-03-15 | 15,000.00 | 15,100.00 | 14,800.00 | 14,800.00 | 13,118.40 | 18,505 |
| 2022-03-14 | 15,250.00 | 15,250.00 | 14,700.00 | 15,050.00 | 13,339.99 | 27,284 |
| 2022-03-11 | 15,250.00 | 15,250.00 | 14,900.00 | 15,050.00 | 13,339.99 | 12,386 |
| 2022-03-10 | 14,900.00 | 15,200.00 | 14,900.00 | 15,000.00 | 13,295.67 | 22,317 |
| 2022-03-08 | 14,400.00 | 14,800.00 | 14,300.00 | 14,650.00 | 12,985.44 | 22,055 |
| 2022-03-07 | 14,700.00 | 14,900.00 | 14,500.00 | 14,700.00 | 13,029.76 | 37,362 |
| 2022-03-04 | 15,500.00 | 15,750.00 | 14,950.00 | 15,000.00 | 13,295.67 | 61,718 |
| 2022-03-03 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 13,295.67 | 34,887 |
| 2022-03-02 | 14,500.00 | 14,650.00 | 14,250.00 | 14,600.00 | 12,941.12 | 34,957 |
| 2022-02-28 | 14,650.00 | 14,650.00 | 14,300.00 | 14,500.00 | 12,852.48 | 47,153 |
| 2022-02-25 | 15,100.00 | 15,400.00 | 14,550.00 | 14,550.00 | 12,896.80 | 52,722 |
| 2022-02-24 | 15,200.00 | 15,650.00 | 14,700.00 | 14,850.00 | 13,162.72 | 44,891 |
| 2022-02-23 | 15,350.00 | 15,950.00 | 15,250.00 | 15,300.00 | 13,561.59 | 98,585 |
| 2022-02-22 | 15,450.00 | 15,700.00 | 15,100.00 | 15,300.00 | 13,561.59 | 32,881 |
| 2022-02-21 | 14,850.00 | 15,850.00 | 14,700.00 | 15,800.00 | 14,004.78 | 43,415 |
| 2022-02-18 | 14,800.00 | 15,150.00 | 14,550.00 | 15,000.00 | 13,295.67 | 13,950 |
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.