Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,230.00 | 7,520.00 | 7,160.00 | 7,520.00 | 7,267.65 | 38,937 |
| 2025-04-22 | 7,250.00 | 7,330.00 | 7,120.00 | 7,230.00 | 6,987.38 | 32,584 |
| 2025-04-21 | 7,120.00 | 8,000.00 | 7,070.00 | 7,330.00 | 7,084.03 | 493,160 |
| 2025-04-18 | 7,130.00 | 7,290.00 | 7,070.00 | 7,120.00 | 6,881.07 | 11,121 |
| 2025-04-17 | 6,980.00 | 7,130.00 | 6,960.00 | 7,090.00 | 6,852.08 | 14,354 |
| 2025-04-16 | 6,980.00 | 7,050.00 | 6,910.00 | 6,920.00 | 6,687.79 | 13,778 |
| 2025-04-15 | 7,050.00 | 7,050.00 | 6,850.00 | 6,970.00 | 6,736.11 | 19,020 |
| 2025-04-14 | 6,870.00 | 7,070.00 | 6,770.00 | 6,980.00 | 6,745.77 | 22,901 |
| 2025-04-11 | 6,850.00 | 6,910.00 | 6,820.00 | 6,850.00 | 6,620.13 | 8,691 |
| 2025-04-10 | 6,520.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,620.13 | 18,758 |
| 2025-04-09 | 6,600.00 | 6,600.00 | 6,210.00 | 6,440.00 | 6,223.89 | 34,760 |
| 2025-04-08 | 6,790.00 | 6,880.00 | 6,530.00 | 6,600.00 | 6,378.52 | 43,157 |
| 2025-04-07 | 7,170.00 | 7,170.00 | 6,740.00 | 6,780.00 | 6,552.48 | 19,589 |
| 2025-04-04 | 7,160.00 | 7,210.00 | 7,090.00 | 7,190.00 | 6,948.72 | 6,104 |
| 2025-04-03 | 7,130.00 | 7,200.00 | 7,070.00 | 7,200.00 | 6,958.39 | 21,094 |
| 2025-04-02 | 7,500.00 | 7,520.00 | 7,070.00 | 7,200.00 | 6,958.39 | 29,413 |
| 2025-04-01 | 7,400.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,248.32 | 4,437 |
| 2025-03-31 | 7,590.00 | 7,590.00 | 7,380.00 | 7,420.00 | 7,171.01 | 10,786 |
| 2025-03-28 | 7,760.00 | 7,760.00 | 7,540.00 | 7,590.00 | 7,335.30 | 11,662 |
| 2025-03-27 | 7,790.00 | 7,830.00 | 7,650.00 | 7,800.00 | 7,538.26 | 7,405 |
| 2025-03-26 | 7,780.00 | 7,890.00 | 7,550.00 | 7,800.00 | 7,538.26 | 7,017 |
| 2025-03-25 | 7,830.00 | 7,840.00 | 7,780.00 | 7,780.00 | 7,518.93 | 5,826 |
| 2025-03-24 | 7,690.00 | 7,780.00 | 7,630.00 | 7,780.00 | 7,518.93 | 6,785 |
| 2025-03-21 | 7,700.00 | 7,750.00 | 7,620.00 | 7,700.00 | 7,441.61 | 9,263 |
| 2025-03-20 | 7,810.00 | 7,890.00 | 7,670.00 | 7,700.00 | 7,441.61 | 17,448 |
| 2025-03-19 | 7,710.00 | 7,860.00 | 7,710.00 | 7,830.00 | 7,567.25 | 8,056 |
| 2025-03-18 | 7,720.00 | 7,820.00 | 7,650.00 | 7,790.00 | 7,528.59 | 12,909 |
| 2025-03-17 | 7,650.00 | 7,790.00 | 7,600.00 | 7,770.00 | 7,509.26 | 19,833 |
| 2025-03-14 | 7,800.00 | 7,850.00 | 7,640.00 | 7,650.00 | 7,393.29 | 27,223 |
| 2025-03-13 | 8,010.00 | 8,010.00 | 7,760.00 | 7,800.00 | 7,538.26 | 22,549 |
| 2025-03-12 | 7,980.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,731.54 | 15,132 |
| 2025-03-11 | 8,000.00 | 8,060.00 | 7,800.00 | 8,060.00 | 7,789.53 | 6,234 |
| 2025-03-10 | 8,030.00 | 8,060.00 | 8,000.00 | 8,050.00 | 7,779.87 | 4,071 |
| 2025-03-07 | 8,050.00 | 8,050.00 | 7,800.00 | 8,030.00 | 7,760.54 | 5,187 |
| 2025-03-06 | 8,030.00 | 8,070.00 | 7,965.00 | 8,060.00 | 7,789.53 | 5,378 |
| 2025-03-05 | 7,900.00 | 8,050.00 | 7,860.00 | 8,010.00 | 7,741.21 | 9,650 |
| 2025-03-04 | 8,100.00 | 8,100.00 | 7,940.00 | 7,980.00 | 7,712.21 | 3,877 |
| 2025-02-28 | 8,220.00 | 8,220.00 | 7,990.00 | 8,080.00 | 7,808.86 | 15,971 |
| 2025-02-27 | 8,100.00 | 8,300.00 | 8,100.00 | 8,240.00 | 7,963.49 | 38,019 |
| 2025-02-26 | 8,000.00 | 8,100.00 | 7,910.00 | 8,070.00 | 7,799.19 | 10,001 |
| 2025-02-25 | 8,120.00 | 8,370.00 | 7,800.00 | 8,050.00 | 7,779.87 | 28,238 |
| 2025-02-24 | 8,190.00 | 8,240.00 | 8,100.00 | 8,240.00 | 7,963.49 | 5,905 |
| 2025-02-21 | 8,080.00 | 8,330.00 | 8,000.00 | 8,220.00 | 7,944.16 | 11,298 |
| 2025-02-20 | 8,070.00 | 8,190.00 | 7,990.00 | 8,080.00 | 7,808.86 | 14,260 |
| 2025-02-19 | 7,950.00 | 8,150.00 | 7,940.00 | 8,060.00 | 7,789.53 | 14,920 |
| 2025-02-18 | 7,920.00 | 8,290.00 | 7,860.00 | 7,920.00 | 7,654.23 | 30,684 |
| 2025-02-17 | 7,890.00 | 7,930.00 | 7,760.00 | 7,920.00 | 7,654.23 | 7,455 |
| 2025-02-14 | 7,800.00 | 7,890.00 | 7,760.00 | 7,890.00 | 7,625.23 | 4,515 |
| 2025-02-13 | 7,810.00 | 8,100.00 | 7,690.00 | 7,800.00 | 7,538.26 | 14,695 |
| 2025-02-12 | 7,780.00 | 7,820.00 | 7,740.00 | 7,760.00 | 7,499.60 | 3,897 |
| 2025-02-11 | 7,830.00 | 7,830.00 | 7,600.00 | 7,820.00 | 7,557.58 | 25,498 |
| 2025-02-10 | 7,910.00 | 7,930.00 | 7,740.00 | 7,780.00 | 7,518.93 | 16,806 |
| 2025-02-07 | 8,040.00 | 8,100.00 | 7,500.00 | 7,930.00 | 7,663.89 | 39,402 |
| 2025-02-06 | 8,070.00 | 8,140.00 | 8,000.00 | 8,040.00 | 7,770.20 | 4,934 |
| 2025-02-05 | 8,010.00 | 8,100.00 | 7,970.00 | 8,060.00 | 7,789.53 | 5,768 |
| 2025-02-04 | 8,020.00 | 8,060.00 | 7,930.00 | 7,960.00 | 7,692.89 | 14,293 |
| 2025-02-03 | 8,180.00 | 8,180.00 | 7,980.00 | 8,020.00 | 7,750.87 | 3,853 |
| 2025-01-31 | 8,240.00 | 8,240.00 | 8,100.00 | 8,180.00 | 7,905.50 | 5,074 |
| 2025-01-24 | 8,160.00 | 8,200.00 | 8,110.00 | 8,140.00 | 7,866.85 | 4,435 |
| 2025-01-23 | 8,280.00 | 8,520.00 | 8,070.00 | 8,140.00 | 7,866.85 | 16,896 |
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.