Piolink Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	15,250.00	15,300.00	14,750.00	14,900.00	13,207.04	19,502
2022-02-16	14,750.00	15,200.00	14,700.00	15,100.00	13,384.31	20,337
2022-02-15	14,500.00	14,700.00	14,250.00	14,700.00	13,029.76	17,274
2022-02-14	14,500.00	14,900.00	14,350.00	14,750.00	13,074.08	21,651
2022-02-11	15,000.00	15,000.00	14,700.00	14,850.00	13,162.72	20,838
2022-02-10	15,200.00	15,250.00	14,850.00	15,100.00	13,384.31	21,890
2022-02-09	15,300.00	15,500.00	14,900.00	15,100.00	13,384.31	26,158
2022-02-08	15,450.00	15,600.00	15,000.00	15,150.00	13,428.63	23,429
2022-02-07	15,500.00	15,600.00	15,050.00	15,600.00	13,827.50	24,972
2022-02-04	15,000.00	15,500.00	14,850.00	15,450.00	13,694.54	13,524
2022-02-03	15,250.00	15,250.00	14,900.00	15,050.00	13,339.99	14,505
2022-01-28	14,700.00	15,050.00	14,300.00	14,800.00	13,118.40	32,702
2022-01-27	14,300.00	14,900.00	13,900.00	14,700.00	13,029.76	63,334
2022-01-26	14,550.00	14,950.00	14,350.00	14,550.00	12,896.80	22,236
2022-01-25	14,900.00	14,900.00	14,100.00	14,750.00	13,074.08	62,652
2022-01-24	15,150.00	15,200.00	14,500.00	14,900.00	13,207.04	45,892
2022-01-21	15,250.00	15,500.00	14,950.00	15,050.00	13,339.99	33,551
2022-01-20	15,400.00	15,400.00	14,900.00	15,350.00	13,605.91	80,579
2022-01-19	15,850.00	15,850.00	15,050.00	15,250.00	13,517.27	105,335
2022-01-18	15,800.00	16,350.00	15,500.00	15,650.00	13,871.82	49,191
2022-01-17	16,250.00	16,250.00	15,650.00	15,800.00	14,004.78	82,861
2022-01-14	16,450.00	16,450.00	16,000.00	16,300.00	14,447.96	33,023
2022-01-13	16,600.00	16,750.00	16,250.00	16,550.00	14,669.56	22,709
2022-01-12	16,400.00	16,650.00	16,300.00	16,600.00	14,713.88	20,502
2022-01-11	16,300.00	16,600.00	15,900.00	16,400.00	14,536.60	39,706
2022-01-10	16,800.00	16,800.00	16,250.00	16,350.00	14,492.28	40,366
2022-01-07	16,650.00	16,900.00	16,550.00	16,800.00	14,891.15	31,404
2022-01-06	16,800.00	17,100.00	16,450.00	16,650.00	14,758.20	68,113
2022-01-05	17,600.00	17,650.00	17,150.00	17,200.00	15,245.71	47,593
2022-01-04	17,400.00	17,700.00	17,300.00	17,650.00	15,644.58	29,258
2022-01-03	17,650.00	17,850.00	17,000.00	17,500.00	15,511.62	63,540
2021-12-30	17,700.00	17,950.00	17,550.00	17,650.00	15,644.58	36,821
2021-12-29	17,350.00	17,900.00	17,200.00	17,850.00	15,821.85	84,395
2021-12-28	17,250.00	17,650.00	17,250.00	17,250.00	15,068.43	53,084
2021-12-27	17,200.00	17,350.00	17,050.00	17,250.00	15,068.43	32,883
2021-12-24	17,350.00	17,400.00	17,000.00	17,200.00	15,024.75	35,515
2021-12-23	17,150.00	17,400.00	17,100.00	17,350.00	15,155.78	31,414
2021-12-22	16,950.00	17,300.00	16,800.00	17,150.00	14,981.08	52,616
2021-12-21	17,100.00	17,200.00	16,650.00	16,900.00	14,762.69	57,953
2021-12-20	17,250.00	17,300.00	16,800.00	17,200.00	15,024.75	42,491
2021-12-17	17,200.00	17,450.00	17,100.00	17,300.00	15,112.11	25,694
2021-12-16	17,350.00	17,650.00	17,150.00	17,400.00	15,199.46	34,769
2021-12-15	17,800.00	17,850.00	16,900.00	17,200.00	15,024.75	98,336
2021-12-14	17,550.00	17,850.00	17,400.00	17,800.00	15,548.87	75,778
2021-12-13	17,000.00	17,550.00	17,000.00	17,500.00	15,286.81	104,293
2021-12-10	16,500.00	17,100.00	16,300.00	16,950.00	14,806.37	65,915
2021-12-09	16,500.00	16,700.00	16,150.00	16,450.00	14,369.60	104,874
2021-12-08	16,450.00	17,000.00	16,250.00	16,450.00	14,369.60	69,081
2021-12-07	16,350.00	16,350.00	16,050.00	16,200.00	14,151.22	29,292
2021-12-06	15,850.00	16,150.00	15,700.00	16,100.00	14,063.87	36,897
2021-12-03	16,100.00	16,200.00	15,800.00	16,100.00	14,063.87	38,337
2021-12-02	16,050.00	16,150.00	15,550.00	16,050.00	14,020.19	66,352
2021-12-01	15,850.00	16,200.00	15,100.00	16,050.00	14,020.19	68,858
2021-11-30	16,550.00	16,850.00	15,500.00	15,700.00	13,714.45	116,686
2021-11-29	16,700.00	17,100.00	16,300.00	16,300.00	14,238.57	120,458
2021-11-26	17,100.00	17,550.00	16,900.00	17,200.00	15,024.75	106,881
2021-11-25	18,000.00	18,050.00	17,000.00	17,200.00	15,024.75	146,723
2021-11-24	17,850.00	18,350.00	17,650.00	18,050.00	15,767.26	72,502
2021-11-23	17,600.00	18,250.00	17,150.00	17,850.00	15,592.55	101,639
2021-11-22	18,550.00	18,600.00	17,200.00	17,600.00	15,374.17	129,440

← NewerPage 20 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.