Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,180.00 | 8,410.00 | 8,100.00 | 8,400.00 | 8,400.00 | 15,166 |
| 2026-01-19 | 8,260.00 | 8,300.00 | 8,000.00 | 8,240.00 | 8,240.00 | 40,716 |
| 2026-01-16 | 8,520.00 | 8,520.00 | 8,180.00 | 8,260.00 | 8,260.00 | 30,606 |
| 2026-01-15 | 8,500.00 | 8,500.00 | 8,200.00 | 8,460.00 | 8,460.00 | 29,186 |
| 2026-01-14 | 8,570.00 | 8,640.00 | 8,420.00 | 8,560.00 | 8,560.00 | 14,374 |
| 2026-01-13 | 8,550.00 | 8,640.00 | 8,510.00 | 8,570.00 | 8,570.00 | 5,036 |
| 2026-01-12 | 8,790.00 | 8,790.00 | 8,550.00 | 8,550.00 | 8,550.00 | 10,341 |
| 2026-01-09 | 8,530.00 | 8,700.00 | 8,460.00 | 8,690.00 | 8,690.00 | 11,080 |
| 2026-01-08 | 8,650.00 | 8,680.00 | 8,450.00 | 8,480.00 | 8,480.00 | 27,841 |
| 2026-01-07 | 9,040.00 | 9,040.00 | 8,620.00 | 8,680.00 | 8,680.00 | 30,374 |
| 2026-01-06 | 8,910.00 | 9,000.00 | 8,680.00 | 9,000.00 | 9,000.00 | 29,473 |
| 2026-01-05 | 8,760.00 | 8,970.00 | 8,700.00 | 8,830.00 | 8,830.00 | 24,970 |
| 2026-01-02 | 8,800.00 | 8,980.00 | 8,750.00 | 8,810.00 | 8,810.00 | 11,273 |
| 2025-12-30 | 8,880.00 | 8,880.00 | 8,660.00 | 8,800.00 | 8,800.00 | 15,175 |
| 2025-12-29 | 9,030.00 | 9,030.00 | 8,740.00 | 8,880.00 | 8,880.00 | 15,835 |
| 2025-12-26 | 8,900.00 | 9,050.00 | 8,900.00 | 8,940.00 | 8,640.00 | 14,459 |
| 2025-12-24 | 9,040.00 | 9,040.00 | 8,840.00 | 8,940.00 | 8,640.00 | 15,653 |
| 2025-12-23 | 9,080.00 | 9,130.00 | 8,960.00 | 8,960.00 | 8,659.33 | 15,206 |
| 2025-12-22 | 9,030.00 | 9,140.00 | 9,000.00 | 9,090.00 | 8,784.97 | 12,484 |
| 2025-12-19 | 8,900.00 | 9,040.00 | 8,400.00 | 8,840.00 | 8,543.36 | 32,241 |
| 2025-12-18 | 8,960.00 | 9,090.00 | 8,870.00 | 8,870.00 | 8,572.35 | 31,341 |
| 2025-12-17 | 9,000.00 | 9,200.00 | 8,920.00 | 8,920.00 | 8,620.67 | 22,283 |
| 2025-12-16 | 9,250.00 | 9,430.00 | 9,000.00 | 9,020.00 | 8,717.32 | 29,203 |
| 2025-12-15 | 9,300.00 | 9,360.00 | 9,180.00 | 9,200.00 | 8,891.28 | 13,798 |
| 2025-12-12 | 9,180.00 | 9,330.00 | 9,130.00 | 9,310.00 | 8,997.58 | 13,845 |
| 2025-12-11 | 9,200.00 | 9,290.00 | 9,100.00 | 9,140.00 | 8,833.29 | 17,150 |
| 2025-12-10 | 9,330.00 | 9,340.00 | 9,130.00 | 9,130.00 | 8,823.62 | 11,218 |
| 2025-12-09 | 9,300.00 | 9,330.00 | 9,120.00 | 9,290.00 | 8,978.26 | 9,713 |
| 2025-12-08 | 9,270.00 | 9,480.00 | 9,240.00 | 9,300.00 | 8,987.92 | 15,381 |
| 2025-12-05 | 9,380.00 | 9,390.00 | 9,220.00 | 9,270.00 | 8,958.93 | 14,581 |
| 2025-12-04 | 9,340.00 | 9,380.00 | 9,140.00 | 9,380.00 | 9,065.23 | 14,049 |
| 2025-12-03 | 9,550.00 | 9,550.00 | 9,090.00 | 9,240.00 | 8,929.93 | 43,843 |
| 2025-12-02 | 9,510.00 | 9,660.00 | 9,320.00 | 9,370.00 | 9,055.57 | 36,021 |
| 2025-12-01 | 9,620.00 | 9,780.00 | 9,350.00 | 9,400.00 | 9,084.56 | 57,950 |
| 2025-11-28 | 9,200.00 | 9,550.00 | 9,200.00 | 9,350.00 | 9,036.24 | 19,121 |
| 2025-11-27 | 9,160.00 | 9,330.00 | 9,160.00 | 9,280.00 | 8,968.59 | 11,312 |
| 2025-11-26 | 9,340.00 | 9,340.00 | 9,100.00 | 9,230.00 | 8,920.27 | 10,787 |
| 2025-11-25 | 9,190.00 | 9,350.00 | 9,050.00 | 9,220.00 | 8,910.60 | 12,324 |
| 2025-11-24 | 9,110.00 | 9,350.00 | 9,020.00 | 9,190.00 | 8,881.61 | 17,165 |
| 2025-11-21 | 9,290.00 | 9,290.00 | 9,050.00 | 9,140.00 | 8,833.29 | 25,623 |
| 2025-11-20 | 9,220.00 | 9,550.00 | 9,210.00 | 9,390.00 | 9,074.90 | 30,494 |
| 2025-11-19 | 9,040.00 | 9,300.00 | 8,910.00 | 9,200.00 | 8,891.28 | 37,702 |
| 2025-11-18 | 8,890.00 | 9,320.00 | 8,890.00 | 9,040.00 | 8,736.64 | 39,929 |
| 2025-11-17 | 9,070.00 | 9,280.00 | 8,870.00 | 9,110.00 | 8,804.30 | 69,418 |
| 2025-11-14 | 9,200.00 | 9,380.00 | 9,080.00 | 9,150.00 | 8,842.95 | 23,106 |
| 2025-11-13 | 9,620.00 | 9,740.00 | 9,400.00 | 9,410.00 | 9,094.23 | 25,399 |
| 2025-11-12 | 9,440.00 | 9,690.00 | 9,420.00 | 9,560.00 | 9,239.19 | 37,013 |
| 2025-11-11 | 9,330.00 | 9,680.00 | 9,310.00 | 9,440.00 | 9,123.22 | 44,868 |
| 2025-11-10 | 9,260.00 | 9,500.00 | 9,180.00 | 9,400.00 | 9,084.56 | 29,167 |
| 2025-11-07 | 9,200.00 | 9,270.00 | 8,950.00 | 9,170.00 | 8,862.28 | 24,821 |
| 2025-11-06 | 9,170.00 | 9,400.00 | 9,020.00 | 9,270.00 | 8,958.93 | 25,758 |
| 2025-11-05 | 9,310.00 | 9,310.00 | 8,800.00 | 9,200.00 | 8,891.28 | 55,945 |
| 2025-11-04 | 9,370.00 | 9,580.00 | 9,260.00 | 9,310.00 | 8,997.58 | 47,757 |
| 2025-11-03 | 9,200.00 | 9,770.00 | 9,200.00 | 9,280.00 | 8,968.59 | 48,330 |
| 2025-10-31 | 9,170.00 | 9,340.00 | 9,100.00 | 9,130.00 | 8,823.62 | 50,197 |
| 2025-10-30 | 9,350.00 | 9,560.00 | 9,170.00 | 9,170.00 | 8,862.28 | 74,515 |
| 2025-10-29 | 9,510.00 | 9,640.00 | 9,310.00 | 9,380.00 | 9,065.23 | 64,216 |
| 2025-10-28 | 9,600.00 | 9,940.00 | 9,390.00 | 9,410.00 | 9,094.23 | 70,734 |
| 2025-10-27 | 9,800.00 | 9,870.00 | 9,580.00 | 9,600.00 | 9,277.85 | 68,407 |
| 2025-10-24 | 9,940.00 | 9,940.00 | 9,560.00 | 9,700.00 | 9,374.50 | 80,347 |
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.