Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,630.00 | 7,630.00 | 7,260.00 | 7,360.00 | 7,360.00 | 10,179 |
| 2026-07-16 | 7,650.00 | 7,710.00 | 7,450.00 | 7,630.00 | 7,630.00 | 5,605 |
| 2026-07-15 | 7,570.00 | 7,900.00 | 7,520.00 | 7,650.00 | 7,650.00 | 14,619 |
| 2026-07-14 | 7,570.00 | 7,660.00 | 7,270.00 | 7,570.00 | 7,570.00 | 37,847 |
| 2026-07-13 | 7,940.00 | 8,000.00 | 7,550.00 | 7,570.00 | 7,570.00 | 18,116 |
| 2026-07-10 | 7,560.00 | 7,970.00 | 7,560.00 | 7,940.00 | 7,940.00 | 19,516 |
| 2026-07-09 | 7,560.00 | 7,840.00 | 7,500.00 | 7,770.00 | 7,770.00 | 13,089 |
| 2026-07-08 | 7,820.00 | 7,900.00 | 7,650.00 | 7,740.00 | 7,740.00 | 10,195 |
| 2026-07-07 | 7,710.00 | 7,900.00 | 7,330.00 | 7,800.00 | 7,800.00 | 9,973 |
| 2026-07-06 | 7,720.00 | 7,780.00 | 7,640.00 | 7,770.00 | 7,770.00 | 3,616 |
| 2026-07-03 | 7,840.00 | 7,840.00 | 7,530.00 | 7,780.00 | 7,780.00 | 17,369 |
| 2026-07-02 | 7,880.00 | 7,880.00 | 7,570.00 | 7,780.00 | 7,780.00 | 9,742 |
| 2026-07-01 | 7,630.00 | 7,900.00 | 7,630.00 | 7,900.00 | 7,900.00 | 16,304 |
| 2026-06-30 | 7,710.00 | 7,790.00 | 7,660.00 | 7,750.00 | 7,750.00 | 5,988 |
| 2026-06-29 | 7,460.00 | 7,880.00 | 7,260.00 | 7,770.00 | 7,770.00 | 21,598 |
| 2026-06-26 | 7,910.00 | 7,910.00 | 7,300.00 | 7,360.00 | 7,360.00 | 19,213 |
| 2026-06-25 | 7,910.00 | 7,920.00 | 7,630.00 | 7,910.00 | 7,910.00 | 18,795 |
| 2026-06-24 | 7,640.00 | 7,920.00 | 7,620.00 | 7,920.00 | 7,920.00 | 12,050 |
| 2026-06-23 | 7,980.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | 24,074 |
| 2026-06-22 | 8,150.00 | 8,150.00 | 7,870.00 | 7,980.00 | 7,980.00 | 17,169 |
| 2026-06-19 | 8,500.00 | 8,500.00 | 7,910.00 | 8,150.00 | 8,150.00 | 20,738 |
| 2026-06-18 | 8,690.00 | 8,690.00 | 8,290.00 | 8,510.00 | 8,510.00 | 13,537 |
| 2026-06-17 | 8,560.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | 12,327 |
| 2026-06-16 | 8,580.00 | 8,700.00 | 8,430.00 | 8,700.00 | 8,700.00 | 8,080 |
| 2026-06-15 | 8,490.00 | 8,850.00 | 8,340.00 | 8,700.00 | 8,700.00 | 18,429 |
| 2026-06-12 | 8,260.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 16,336 |
| 2026-06-11 | 8,080.00 | 8,250.00 | 7,950.00 | 8,200.00 | 8,200.00 | 14,158 |
| 2026-06-10 | 8,090.00 | 8,090.00 | 7,850.00 | 8,080.00 | 8,080.00 | 17,541 |
| 2026-06-09 | 7,830.00 | 8,440.00 | 7,830.00 | 8,150.00 | 8,150.00 | 48,512 |
| 2026-06-08 | 8,180.00 | 8,180.00 | 7,810.00 | 8,050.00 | 8,050.00 | 21,166 |
| 2026-06-05 | 8,300.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | 21,872 |
| 2026-06-04 | 8,330.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 16,855 |
| 2026-06-02 | 8,570.00 | 8,570.00 | 8,100.00 | 8,330.00 | 8,330.00 | 38,049 |
| 2026-06-01 | 9,050.00 | 9,050.00 | 8,530.00 | 8,570.00 | 8,570.00 | 57,917 |
| 2026-05-29 | 9,240.00 | 9,340.00 | 8,780.00 | 9,130.00 | 9,130.00 | 26,075 |
| 2026-05-28 | 9,030.00 | 9,240.00 | 8,760.00 | 9,170.00 | 9,170.00 | 50,496 |
| 2026-05-27 | 9,690.00 | 9,690.00 | 8,990.00 | 9,170.00 | 9,170.00 | 68,621 |
| 2026-05-26 | 9,800.00 | 10,050.00 | 9,560.00 | 9,690.00 | 9,690.00 | 41,513 |
| 2026-05-22 | 9,500.00 | 9,790.00 | 9,340.00 | 9,740.00 | 9,740.00 | 45,097 |
| 2026-05-21 | 9,140.00 | 9,330.00 | 9,030.00 | 9,230.00 | 9,230.00 | 32,614 |
| 2026-05-20 | 9,200.00 | 9,210.00 | 8,910.00 | 9,110.00 | 9,110.00 | 29,010 |
| 2026-05-19 | 9,410.00 | 9,550.00 | 9,190.00 | 9,340.00 | 9,340.00 | 34,882 |
| 2026-05-18 | 9,690.00 | 9,690.00 | 9,100.00 | 9,420.00 | 9,420.00 | 30,458 |
| 2026-05-15 | 10,180.00 | 10,220.00 | 9,540.00 | 9,690.00 | 9,690.00 | 80,315 |
| 2026-05-14 | 10,490.00 | 10,780.00 | 9,800.00 | 9,980.00 | 9,980.00 | 85,968 |
| 2026-05-13 | 10,900.00 | 11,160.00 | 10,360.00 | 10,490.00 | 10,490.00 | 76,201 |
| 2026-05-12 | 11,500.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | 77,819 |
| 2026-05-11 | 11,830.00 | 11,990.00 | 11,190.00 | 11,250.00 | 11,250.00 | 86,002 |
| 2026-05-08 | 12,050.00 | 12,750.00 | 11,800.00 | 11,830.00 | 11,830.00 | 230,278 |
| 2026-05-07 | 11,450.00 | 11,930.00 | 11,240.00 | 11,750.00 | 11,750.00 | 113,245 |
| 2026-05-06 | 11,300.00 | 11,670.00 | 10,890.00 | 11,450.00 | 11,450.00 | 110,547 |
| 2026-05-04 | 11,530.00 | 11,600.00 | 11,010.00 | 11,200.00 | 11,200.00 | 57,817 |
| 2026-04-30 | 11,370.00 | 11,450.00 | 10,990.00 | 11,380.00 | 11,380.00 | 40,699 |
| 2026-04-29 | 11,290.00 | 11,540.00 | 11,060.00 | 11,140.00 | 11,140.00 | 68,613 |
| 2026-04-28 | 11,230.00 | 11,340.00 | 11,040.00 | 11,060.00 | 11,060.00 | 29,830 |
| 2026-04-27 | 11,120.00 | 11,280.00 | 10,910.00 | 11,090.00 | 11,090.00 | 46,900 |
| 2026-04-24 | 11,140.00 | 11,320.00 | 10,880.00 | 10,980.00 | 10,980.00 | 62,727 |
| 2026-04-23 | 11,010.00 | 11,850.00 | 10,210.00 | 11,110.00 | 11,110.00 | 162,830 |
| 2026-04-22 | 11,100.00 | 11,500.00 | 10,820.00 | 10,990.00 | 10,990.00 | 74,666 |
| 2026-04-21 | 12,190.00 | 12,480.00 | 11,110.00 | 11,360.00 | 11,360.00 | 167,721 |
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.