Piolink Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	17,850.00	18,400.00	17,750.00	18,250.00	15,941.96	67,118
2021-11-18	18,600.00	18,700.00	17,850.00	17,900.00	15,636.23	102,912
2021-11-17	18,700.00	18,750.00	17,950.00	18,600.00	16,247.70	147,451
2021-11-16	18,900.00	19,150.00	18,050.00	18,650.00	16,291.37	181,667
2021-11-15	18,000.00	19,050.00	17,750.00	18,800.00	16,422.40	401,906
2021-11-12	17,100.00	18,250.00	17,100.00	17,500.00	15,286.81	146,463
2021-11-11	17,350.00	17,400.00	16,450.00	17,100.00	14,937.40	105,404
2021-11-10	16,850.00	18,000.00	16,700.00	17,300.00	15,112.11	182,613
2021-11-09	17,000.00	17,300.00	16,650.00	16,850.00	14,719.02	65,828
2021-11-08	15,400.00	17,150.00	15,100.00	16,900.00	14,762.69	303,099
2021-11-05	15,500.00	15,550.00	15,100.00	15,500.00	13,539.75	38,483
2021-11-04	15,500.00	15,700.00	15,250.00	15,500.00	13,539.75	28,046
2021-11-03	15,600.00	15,700.00	15,350.00	15,500.00	13,539.75	22,225
2021-11-02	15,600.00	15,800.00	15,450.00	15,600.00	13,627.10	35,903
2021-11-01	15,800.00	15,850.00	15,200.00	15,600.00	13,627.10	58,232
2021-10-29	15,950.00	16,300.00	15,200.00	15,800.00	13,801.81	48,326
2021-10-28	15,700.00	16,150.00	15,550.00	16,000.00	13,976.51	74,289
2021-10-27	16,200.00	16,300.00	15,200.00	15,800.00	13,801.81	2,272,046
2021-10-26	17,150.00	17,150.00	16,650.00	16,750.00	14,631.66	67,555
2021-10-25	16,300.00	17,000.00	15,900.00	16,750.00	14,631.66	80,266
2021-10-22	15,900.00	16,450.00	15,900.00	16,300.00	14,238.57	29,686
2021-10-21	16,200.00	16,450.00	15,750.00	16,000.00	13,976.51	25,623
2021-10-20	16,350.00	16,700.00	16,200.00	16,200.00	14,151.22	26,565

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.