Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,840.00 | 10,080.00 | 9,770.00 | 9,840.00 | 9,509.80 | 68,801 |
| 2025-10-22 | 10,140.00 | 10,170.00 | 9,760.00 | 9,960.00 | 9,625.77 | 105,031 |
| 2025-10-21 | 10,280.00 | 10,495.00 | 10,120.00 | 10,130.00 | 9,790.07 | 97,077 |
| 2025-10-20 | 10,210.00 | 10,360.00 | 10,110.00 | 10,300.00 | 9,954.36 | 81,288 |
| 2025-10-17 | 10,360.00 | 10,420.00 | 10,040.00 | 10,160.00 | 9,819.06 | 131,169 |
| 2025-10-16 | 10,890.00 | 11,010.00 | 10,350.00 | 10,360.00 | 10,012.35 | 148,745 |
| 2025-10-15 | 10,850.00 | 11,210.00 | 10,850.00 | 10,870.00 | 10,505.23 | 137,550 |
| 2025-10-14 | 11,520.00 | 11,570.00 | 10,630.00 | 10,880.00 | 10,514.90 | 311,827 |
| 2025-10-13 | 11,450.00 | 11,730.00 | 11,390.00 | 11,390.00 | 11,007.79 | 129,427 |
| 2025-10-10 | 11,630.00 | 11,840.00 | 11,400.00 | 11,500.00 | 11,114.09 | 158,051 |
| 2025-10-02 | 11,700.00 | 12,010.00 | 11,630.00 | 11,630.00 | 11,239.73 | 263,626 |
| 2025-10-01 | 11,190.00 | 14,350.00 | 10,590.00 | 11,870.00 | 11,471.68 | 7,737,675 |
| 2025-09-30 | 12,290.00 | 13,000.00 | 11,200.00 | 11,310.00 | 10,930.47 | 2,802,661 |
| 2025-09-29 | 9,100.00 | 11,180.00 | 8,790.00 | 11,180.00 | 10,804.83 | 3,703,523 |
| 2025-09-26 | 8,800.00 | 8,830.00 | 8,530.00 | 8,600.00 | 8,311.41 | 27,115 |
| 2025-09-25 | 8,980.00 | 9,030.00 | 8,770.00 | 8,830.00 | 8,533.69 | 30,765 |
| 2025-09-24 | 8,980.00 | 9,180.00 | 8,860.00 | 8,980.00 | 8,678.66 | 29,828 |
| 2025-09-23 | 9,050.00 | 9,120.00 | 8,890.00 | 8,980.00 | 8,678.66 | 31,113 |
| 2025-09-22 | 8,880.00 | 9,150.00 | 8,880.00 | 9,070.00 | 8,765.64 | 38,317 |
| 2025-09-19 | 8,820.00 | 8,940.00 | 8,750.00 | 8,880.00 | 8,582.01 | 21,489 |
| 2025-09-18 | 8,670.00 | 8,850.00 | 8,560.00 | 8,820.00 | 8,524.03 | 32,825 |
| 2025-09-17 | 8,630.00 | 8,690.00 | 8,580.00 | 8,670.00 | 8,379.06 | 20,919 |
| 2025-09-16 | 8,750.00 | 8,840.00 | 8,620.00 | 8,680.00 | 8,388.72 | 27,191 |
| 2025-09-15 | 8,840.00 | 8,890.00 | 8,730.00 | 8,750.00 | 8,456.38 | 20,450 |
| 2025-09-12 | 8,840.00 | 8,920.00 | 8,670.00 | 8,840.00 | 8,543.36 | 33,445 |
| 2025-09-11 | 8,870.00 | 8,970.00 | 8,770.00 | 8,840.00 | 8,543.36 | 25,735 |
| 2025-09-10 | 8,700.00 | 8,900.00 | 8,640.00 | 8,870.00 | 8,572.35 | 40,743 |
| 2025-09-09 | 8,870.00 | 8,870.00 | 8,530.00 | 8,700.00 | 8,408.05 | 31,350 |
| 2025-09-08 | 8,640.00 | 8,750.00 | 8,640.00 | 8,730.00 | 8,437.05 | 19,156 |
| 2025-09-05 | 8,720.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,369.40 | 21,898 |
| 2025-09-04 | 8,680.00 | 8,750.00 | 8,590.00 | 8,670.00 | 8,379.06 | 30,657 |
| 2025-09-03 | 8,490.00 | 8,680.00 | 8,450.00 | 8,650.00 | 8,359.73 | 39,566 |
| 2025-09-02 | 8,240.00 | 8,460.00 | 8,240.00 | 8,440.00 | 8,156.78 | 38,393 |
| 2025-09-01 | 8,260.00 | 8,290.00 | 8,190.00 | 8,220.00 | 7,944.16 | 29,953 |
| 2025-08-29 | 8,240.00 | 8,290.00 | 8,190.00 | 8,240.00 | 7,963.49 | 23,462 |
| 2025-08-28 | 8,300.00 | 8,300.00 | 8,160.00 | 8,240.00 | 7,963.49 | 30,681 |
| 2025-08-27 | 8,100.00 | 8,330.00 | 8,100.00 | 8,210.00 | 7,934.50 | 49,946 |
| 2025-08-26 | 8,080.00 | 8,100.00 | 7,940.00 | 8,010.00 | 7,741.21 | 18,031 |
| 2025-08-25 | 7,810.00 | 8,460.00 | 7,690.00 | 8,110.00 | 7,837.85 | 156,578 |
| 2025-08-22 | 7,800.00 | 7,820.00 | 7,730.00 | 7,810.00 | 7,547.92 | 3,840 |
| 2025-08-21 | 7,840.00 | 7,840.00 | 7,730.00 | 7,730.00 | 7,470.60 | 3,829 |
| 2025-08-20 | 7,880.00 | 7,880.00 | 7,640.00 | 7,830.00 | 7,567.25 | 5,694 |
| 2025-08-19 | 7,930.00 | 7,940.00 | 7,810.00 | 7,830.00 | 7,567.25 | 6,323 |
| 2025-08-18 | 7,900.00 | 7,950.00 | 7,840.00 | 7,920.00 | 7,654.23 | 7,590 |
| 2025-08-14 | 7,840.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,634.90 | 14,275 |
| 2025-08-13 | 7,820.00 | 7,840.00 | 7,620.00 | 7,800.00 | 7,538.26 | 19,221 |
| 2025-08-12 | 7,800.00 | 7,900.00 | 7,770.00 | 7,780.00 | 7,518.93 | 12,069 |
| 2025-08-11 | 7,950.00 | 7,950.00 | 7,790.00 | 7,800.00 | 7,538.26 | 17,740 |
| 2025-08-08 | 8,080.00 | 8,080.00 | 7,910.00 | 7,950.00 | 7,683.22 | 9,171 |
| 2025-08-07 | 8,020.00 | 8,050.00 | 7,950.00 | 8,030.00 | 7,760.54 | 2,849 |
| 2025-08-06 | 8,000.00 | 8,030.00 | 7,910.00 | 8,020.00 | 7,750.87 | 3,263 |
| 2025-08-05 | 7,910.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,721.88 | 4,397 |
| 2025-08-04 | 7,960.00 | 7,970.00 | 7,820.00 | 7,930.00 | 7,663.89 | 7,297 |
| 2025-08-01 | 8,080.00 | 8,080.00 | 7,850.00 | 7,960.00 | 7,692.89 | 8,564 |
| 2025-07-31 | 8,000.00 | 8,080.00 | 7,950.00 | 8,020.00 | 7,750.87 | 6,039 |
| 2025-07-30 | 8,000.00 | 8,140.00 | 7,950.00 | 8,000.00 | 7,731.54 | 2,878 |
| 2025-07-29 | 8,230.00 | 8,230.00 | 7,930.00 | 8,010.00 | 7,741.21 | 3,458 |
| 2025-07-28 | 8,000.00 | 8,030.00 | 7,920.00 | 8,020.00 | 7,750.87 | 2,234 |
| 2025-07-25 | 7,990.00 | 8,000.00 | 7,880.00 | 8,000.00 | 7,731.54 | 9,771 |
| 2025-07-24 | 8,090.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,654.23 | 16,610 |
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.