Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,100.00 | 8,100.00 | 7,990.00 | 8,050.00 | 7,779.87 | 4,650 |
| 2025-07-22 | 8,180.00 | 8,180.00 | 8,000.00 | 8,100.00 | 7,828.19 | 9,696 |
| 2025-07-21 | 8,110.00 | 8,180.00 | 8,050.00 | 8,140.00 | 7,866.85 | 5,810 |
| 2025-07-18 | 8,100.00 | 8,170.00 | 8,060.00 | 8,120.00 | 7,847.52 | 10,181 |
| 2025-07-17 | 8,220.00 | 8,220.00 | 7,950.00 | 8,100.00 | 7,828.19 | 14,803 |
| 2025-07-16 | 8,270.00 | 8,270.00 | 8,110.00 | 8,140.00 | 7,866.85 | 6,986 |
| 2025-07-15 | 8,200.00 | 8,280.00 | 8,100.00 | 8,260.00 | 7,982.82 | 18,586 |
| 2025-07-14 | 8,460.00 | 8,460.00 | 8,070.00 | 8,200.00 | 7,924.83 | 54,921 |
| 2025-07-11 | 8,460.00 | 8,490.00 | 8,360.00 | 8,460.00 | 8,176.11 | 16,911 |
| 2025-07-10 | 8,500.00 | 8,520.00 | 8,340.00 | 8,450.00 | 8,166.44 | 21,376 |
| 2025-07-09 | 8,550.00 | 8,660.00 | 8,360.00 | 8,480.00 | 8,195.44 | 19,670 |
| 2025-07-08 | 8,550.00 | 8,550.00 | 8,360.00 | 8,480.00 | 8,195.44 | 6,826 |
| 2025-07-07 | 8,290.00 | 8,590.00 | 8,230.00 | 8,460.00 | 8,176.11 | 20,150 |
| 2025-07-04 | 8,410.00 | 8,460.00 | 8,260.00 | 8,290.00 | 8,011.81 | 14,364 |
| 2025-07-03 | 8,450.00 | 8,470.00 | 8,370.00 | 8,410.00 | 8,127.79 | 10,751 |
| 2025-07-02 | 8,470.00 | 8,470.00 | 8,260.00 | 8,370.00 | 8,089.13 | 12,570 |
| 2025-07-01 | 8,350.00 | 8,490.00 | 8,350.00 | 8,390.00 | 8,108.46 | 16,839 |
| 2025-06-30 | 8,430.00 | 8,490.00 | 8,310.00 | 8,350.00 | 8,069.80 | 15,970 |
| 2025-06-27 | 8,360.00 | 8,460.00 | 8,250.00 | 8,350.00 | 8,069.80 | 25,005 |
| 2025-06-26 | 8,500.00 | 8,500.00 | 8,240.00 | 8,360.00 | 8,079.46 | 24,893 |
| 2025-06-25 | 8,560.00 | 8,620.00 | 8,360.00 | 8,490.00 | 8,205.10 | 42,092 |
| 2025-06-24 | 8,870.00 | 8,870.00 | 8,460.00 | 8,560.00 | 8,272.75 | 87,328 |
| 2025-06-23 | 8,500.00 | 9,040.00 | 8,200.00 | 8,710.00 | 8,417.72 | 122,919 |
| 2025-06-20 | 8,160.00 | 8,750.00 | 8,080.00 | 8,600.00 | 8,311.41 | 198,221 |
| 2025-06-19 | 7,890.00 | 8,380.00 | 7,820.00 | 8,150.00 | 7,876.51 | 118,438 |
| 2025-06-18 | 7,690.00 | 7,820.00 | 7,510.00 | 7,800.00 | 7,538.26 | 11,630 |
| 2025-06-17 | 7,770.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,509.26 | 12,529 |
| 2025-06-16 | 7,720.00 | 7,820.00 | 7,640.00 | 7,770.00 | 7,509.26 | 10,692 |
| 2025-06-13 | 7,720.00 | 7,770.00 | 7,520.00 | 7,680.00 | 7,422.28 | 30,759 |
| 2025-06-12 | 7,760.00 | 7,760.00 | 7,670.00 | 7,720.00 | 7,460.94 | 13,143 |
| 2025-06-11 | 7,650.00 | 7,750.00 | 7,590.00 | 7,730.00 | 7,470.60 | 18,114 |
| 2025-06-10 | 7,680.00 | 7,690.00 | 7,570.00 | 7,580.00 | 7,325.64 | 5,146 |
| 2025-06-09 | 7,590.00 | 7,670.00 | 7,570.00 | 7,630.00 | 7,373.96 | 16,909 |
| 2025-06-05 | 7,600.00 | 7,670.00 | 7,510.00 | 7,620.00 | 7,364.30 | 13,475 |
| 2025-06-04 | 7,350.00 | 7,600.00 | 7,350.00 | 7,560.00 | 7,306.31 | 12,852 |
| 2025-06-02 | 7,400.00 | 7,420.00 | 7,340.00 | 7,350.00 | 7,103.36 | 4,799 |
| 2025-05-30 | 7,460.00 | 7,480.00 | 7,360.00 | 7,420.00 | 7,171.01 | 5,554 |
| 2025-05-29 | 7,460.00 | 7,520.00 | 7,310.00 | 7,460.00 | 7,209.66 | 17,749 |
| 2025-05-28 | 7,350.00 | 7,470.00 | 7,350.00 | 7,460.00 | 7,209.66 | 8,006 |
| 2025-05-27 | 7,360.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,151.68 | 6,242 |
| 2025-05-26 | 7,340.00 | 7,500.00 | 7,220.00 | 7,330.00 | 7,084.03 | 10,750 |
| 2025-05-23 | 7,320.00 | 7,360.00 | 7,220.00 | 7,340.00 | 7,093.69 | 10,601 |
| 2025-05-22 | 7,320.00 | 7,470.00 | 7,220.00 | 7,330.00 | 7,084.03 | 9,416 |
| 2025-05-21 | 7,260.00 | 7,500.00 | 7,250.00 | 7,310.00 | 7,064.70 | 29,404 |
| 2025-05-20 | 7,170.00 | 7,480.00 | 7,150.00 | 7,220.00 | 6,977.72 | 6,112 |
| 2025-05-19 | 7,160.00 | 7,260.00 | 7,150.00 | 7,170.00 | 6,929.40 | 8,904 |
| 2025-05-16 | 7,520.00 | 7,550.00 | 7,270.00 | 7,270.00 | 7,026.04 | 18,983 |
| 2025-05-15 | 7,880.00 | 7,880.00 | 7,430.00 | 7,520.00 | 7,267.65 | 62,765 |
| 2025-05-14 | 7,710.00 | 7,870.00 | 7,600.00 | 7,780.00 | 7,518.93 | 21,848 |
| 2025-05-13 | 7,800.00 | 7,940.00 | 7,620.00 | 7,710.00 | 7,451.28 | 20,985 |
| 2025-05-12 | 7,590.00 | 7,820.00 | 7,320.00 | 7,730.00 | 7,470.60 | 14,283 |
| 2025-05-09 | 7,700.00 | 7,760.00 | 7,400.00 | 7,590.00 | 7,335.30 | 34,187 |
| 2025-05-08 | 7,640.00 | 7,880.00 | 7,560.00 | 7,700.00 | 7,441.61 | 33,263 |
| 2025-05-07 | 7,750.00 | 7,970.00 | 7,680.00 | 7,810.00 | 7,547.92 | 37,293 |
| 2025-05-02 | 7,650.00 | 8,280.00 | 7,510.00 | 7,930.00 | 7,663.89 | 70,113 |
| 2025-04-30 | 7,890.00 | 7,900.00 | 7,540.00 | 7,650.00 | 7,393.29 | 22,356 |
| 2025-04-29 | 7,740.00 | 8,000.00 | 7,740.00 | 7,890.00 | 7,625.23 | 48,224 |
| 2025-04-28 | 7,860.00 | 8,380.00 | 7,740.00 | 7,760.00 | 7,499.60 | 123,543 |
| 2025-04-25 | 7,900.00 | 8,080.00 | 7,560.00 | 7,740.00 | 7,480.27 | 67,465 |
| 2025-04-24 | 7,830.00 | 8,490.00 | 7,610.00 | 7,950.00 | 7,683.22 | 475,763 |
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.