Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,190.00 | 8,280.00 | 8,160.00 | 8,230.00 | 7,953.83 | 4,063 |
| 2025-01-21 | 8,150.00 | 8,150.00 | 8,090.00 | 8,140.00 | 7,866.85 | 10,910 |
| 2025-01-20 | 8,170.00 | 8,170.00 | 8,070.00 | 8,150.00 | 7,876.51 | 2,723 |
| 2025-01-17 | 8,170.00 | 8,170.00 | 8,030.00 | 8,160.00 | 7,886.17 | 10,145 |
| 2025-01-16 | 8,170.00 | 8,240.00 | 8,110.00 | 8,170.00 | 7,895.84 | 10,366 |
| 2025-01-15 | 8,260.00 | 8,260.00 | 8,160.00 | 8,170.00 | 7,895.84 | 7,487 |
| 2025-01-14 | 8,380.00 | 8,380.00 | 8,210.00 | 8,260.00 | 7,982.82 | 4,216 |
| 2025-01-13 | 8,570.00 | 8,570.00 | 8,230.00 | 8,390.00 | 8,108.46 | 9,919 |
| 2025-01-10 | 8,760.00 | 8,760.00 | 8,570.00 | 8,570.00 | 8,282.42 | 3,176 |
| 2025-01-09 | 8,800.00 | 8,800.00 | 8,590.00 | 8,760.00 | 8,466.04 | 7,298 |
| 2025-01-08 | 8,720.00 | 8,800.00 | 8,610.00 | 8,800.00 | 8,504.70 | 5,056 |
| 2025-01-07 | 8,910.00 | 8,910.00 | 8,720.00 | 8,720.00 | 8,427.38 | 11,715 |
| 2025-01-06 | 8,700.00 | 8,900.00 | 8,650.00 | 8,830.00 | 8,533.69 | 15,394 |
| 2025-01-03 | 8,700.00 | 8,970.00 | 8,690.00 | 8,790.00 | 8,495.03 | 6,905 |
| 2025-01-02 | 8,780.00 | 8,780.00 | 8,670.00 | 8,770.00 | 8,475.70 | 5,313 |
| 2024-12-30 | 8,720.00 | 8,900.00 | 8,650.00 | 8,780.00 | 8,485.37 | 6,457 |
| 2024-12-27 | 8,980.00 | 8,990.00 | 8,650.00 | 8,720.00 | 8,427.38 | 9,084 |
| 2024-12-26 | 8,910.00 | 9,040.00 | 8,800.00 | 8,980.00 | 8,388.72 | 12,725 |
| 2024-12-24 | 8,830.00 | 8,950.00 | 8,730.00 | 8,910.00 | 8,323.33 | 2,636 |
| 2024-12-23 | 8,620.00 | 8,830.00 | 8,620.00 | 8,830.00 | 8,248.60 | 5,483 |
| 2024-12-20 | 8,960.00 | 8,960.00 | 8,520.00 | 8,620.00 | 8,052.43 | 13,603 |
| 2024-12-19 | 9,050.00 | 9,090.00 | 8,870.00 | 8,900.00 | 8,313.99 | 6,990 |
| 2024-12-18 | 9,100.00 | 9,300.00 | 8,650.00 | 9,100.00 | 8,500.82 | 14,841 |
| 2024-12-17 | 8,800.00 | 9,180.00 | 8,800.00 | 9,110.00 | 8,510.17 | 29,362 |
| 2024-12-16 | 8,580.00 | 9,160.00 | 8,520.00 | 8,770.00 | 8,192.55 | 49,125 |
| 2024-12-13 | 8,360.00 | 8,560.00 | 8,360.00 | 8,500.00 | 7,940.33 | 8,436 |
| 2024-12-12 | 8,410.00 | 8,700.00 | 8,360.00 | 8,460.00 | 7,902.96 | 12,337 |
| 2024-12-11 | 8,330.00 | 8,770.00 | 8,330.00 | 8,400.00 | 7,846.91 | 13,982 |
| 2024-12-10 | 8,180.00 | 8,700.00 | 8,180.00 | 8,350.00 | 7,800.21 | 15,346 |
| 2024-12-09 | 8,280.00 | 8,340.00 | 8,010.00 | 8,170.00 | 7,632.06 | 9,697 |
| 2024-12-06 | 8,400.00 | 8,490.00 | 7,950.00 | 8,370.00 | 7,818.89 | 13,756 |
| 2024-12-05 | 8,370.00 | 8,490.00 | 8,030.00 | 8,400.00 | 7,846.91 | 11,139 |
| 2024-12-04 | 8,310.00 | 8,460.00 | 8,170.00 | 8,290.00 | 7,744.16 | 40,804 |
| 2024-12-03 | 8,160.00 | 8,640.00 | 8,140.00 | 8,330.00 | 7,781.52 | 23,780 |
| 2024-12-02 | 8,120.00 | 8,140.00 | 8,050.00 | 8,080.00 | 7,547.98 | 2,546 |
| 2024-11-29 | 8,340.00 | 8,340.00 | 8,070.00 | 8,120.00 | 7,585.35 | 3,442 |
| 2024-11-28 | 8,340.00 | 8,550.00 | 8,240.00 | 8,340.00 | 7,790.86 | 9,028 |
| 2024-11-27 | 8,170.00 | 8,510.00 | 8,160.00 | 8,300.00 | 7,753.50 | 8,265 |
| 2024-11-26 | 8,160.00 | 8,180.00 | 8,080.00 | 8,160.00 | 7,622.72 | 5,397 |
| 2024-11-25 | 8,090.00 | 8,120.00 | 8,000.00 | 8,090.00 | 7,557.33 | 3,746 |
| 2024-11-22 | 8,040.00 | 8,090.00 | 7,930.00 | 8,080.00 | 7,547.98 | 5,098 |
| 2024-11-21 | 8,050.00 | 8,160.00 | 7,810.00 | 8,040.00 | 7,510.62 | 13,847 |
| 2024-11-20 | 8,100.00 | 8,160.00 | 7,940.00 | 8,120.00 | 7,585.35 | 3,775 |
| 2024-11-19 | 7,930.00 | 8,460.00 | 7,930.00 | 8,120.00 | 7,585.35 | 24,962 |
| 2024-11-18 | 8,000.00 | 8,180.00 | 8,000.00 | 8,090.00 | 7,557.33 | 7,732 |
| 2024-11-15 | 8,040.00 | 8,090.00 | 7,880.00 | 8,000.00 | 7,473.25 | 6,129 |
| 2024-11-14 | 8,040.00 | 8,140.00 | 7,990.00 | 8,040.00 | 7,510.62 | 5,575 |
| 2024-11-13 | 8,100.00 | 8,180.00 | 7,760.00 | 8,050.00 | 7,519.96 | 10,247 |
| 2024-11-12 | 8,360.00 | 8,370.00 | 7,940.00 | 8,100.00 | 7,566.67 | 19,793 |
| 2024-11-11 | 8,460.00 | 8,460.00 | 8,170.00 | 8,360.00 | 7,809.55 | 6,804 |
| 2024-11-08 | 8,480.00 | 8,810.00 | 8,450.00 | 8,460.00 | 7,902.96 | 8,966 |
| 2024-11-07 | 8,370.00 | 9,200.00 | 8,280.00 | 8,450.00 | 7,893.62 | 46,129 |
| 2024-11-06 | 8,370.00 | 8,420.00 | 8,280.00 | 8,360.00 | 7,809.55 | 3,851 |
| 2024-11-05 | 8,170.00 | 8,480.00 | 8,170.00 | 8,400.00 | 7,846.91 | 7,577 |
| 2024-11-04 | 8,050.00 | 8,140.00 | 8,040.00 | 8,130.00 | 7,594.69 | 5,120 |
| 2024-11-01 | 8,030.00 | 8,050.00 | 7,990.00 | 8,050.00 | 7,519.96 | 1,131 |
| 2024-10-31 | 8,060.00 | 8,080.00 | 7,960.00 | 8,030.00 | 7,501.28 | 1,405 |
| 2024-10-30 | 8,140.00 | 8,140.00 | 7,970.00 | 8,000.00 | 7,473.25 | 4,923 |
| 2024-10-29 | 8,100.00 | 8,170.00 | 8,030.00 | 8,130.00 | 7,594.69 | 1,329 |
| 2024-10-28 | 8,080.00 | 8,100.00 | 7,910.00 | 8,100.00 | 7,566.67 | 5,734 |
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.