Piolink Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,060.00 | 8,080.00 | 8,000.00 | 8,080.00 | 7,547.98 | 4,321 |
| 2024-10-24 | 8,070.00 | 8,080.00 | 7,990.00 | 8,060.00 | 7,529.30 | 1,719 |
| 2024-10-23 | 8,000.00 | 8,070.00 | 7,970.00 | 8,070.00 | 7,538.64 | 1,989 |
| 2024-10-22 | 7,950.00 | 8,050.00 | 7,860.00 | 8,040.00 | 7,510.62 | 8,402 |
| 2024-10-21 | 8,170.00 | 8,170.00 | 7,950.00 | 8,010.00 | 7,482.59 | 6,904 |
| 2024-10-18 | 8,210.00 | 8,240.00 | 8,040.00 | 8,090.00 | 7,557.33 | 7,381 |
| 2024-10-17 | 8,190.00 | 8,260.00 | 8,140.00 | 8,210.00 | 7,669.42 | 4,356 |
| 2024-10-16 | 8,480.00 | 8,480.00 | 7,880.00 | 8,230.00 | 7,688.11 | 15,218 |
| 2024-10-15 | 8,460.00 | 8,560.00 | 8,400.00 | 8,470.00 | 7,912.31 | 6,960 |
| 2024-10-14 | 8,540.00 | 8,540.00 | 8,490.00 | 8,510.00 | 7,949.67 | 3,129 |
| 2024-10-11 | 8,550.00 | 8,580.00 | 8,470.00 | 8,520.00 | 7,959.01 | 3,890 |
| 2024-10-10 | 8,540.00 | 8,550.00 | 8,400.00 | 8,540.00 | 7,977.70 | 4,571 |
| 2024-10-08 | 8,570.00 | 8,640.00 | 8,430.00 | 8,530.00 | 7,968.35 | 11,514 |
| 2024-10-07 | 8,510.00 | 8,570.00 | 8,460.00 | 8,570.00 | 8,005.72 | 10,090 |
| 2024-10-04 | 8,660.00 | 8,660.00 | 8,450.00 | 8,520.00 | 7,959.01 | 12,196 |
| 2024-10-02 | 8,840.00 | 8,840.00 | 8,660.00 | 8,660.00 | 8,089.79 | 3,008 |
| 2024-09-30 | 8,900.00 | 8,920.00 | 8,730.00 | 8,860.00 | 8,276.63 | 5,540 |
| 2024-09-27 | 8,920.00 | 8,960.00 | 8,830.00 | 8,900.00 | 8,313.99 | 6,433 |
| 2024-09-26 | 8,850.00 | 8,960.00 | 8,720.00 | 8,920.00 | 8,332.68 | 16,257 |
| 2024-09-25 | 8,820.00 | 8,900.00 | 8,750.00 | 8,840.00 | 8,257.94 | 9,109 |
| 2024-09-24 | 8,710.00 | 8,890.00 | 8,710.00 | 8,800.00 | 8,220.58 | 7,551 |
| 2024-09-23 | 8,530.00 | 9,380.00 | 8,530.00 | 8,710.00 | 8,136.50 | 47,058 |
| 2024-09-20 | 8,430.00 | 8,630.00 | 8,410.00 | 8,550.00 | 7,987.04 | 15,739 |
| 2024-09-19 | 8,430.00 | 8,470.00 | 8,250.00 | 8,430.00 | 7,874.94 | 12,090 |
| 2024-09-13 | 8,380.00 | 8,490.00 | 8,280.00 | 8,430.00 | 7,874.94 | 6,141 |
| 2024-09-12 | 8,420.00 | 8,530.00 | 8,410.00 | 8,430.00 | 7,874.94 | 11,922 |
| 2024-09-11 | 8,380.00 | 8,400.00 | 8,000.00 | 8,350.00 | 7,800.21 | 9,647 |
| 2024-09-10 | 8,340.00 | 8,370.00 | 8,190.00 | 8,200.00 | 7,660.08 | 17,196 |
| 2024-09-09 | 8,000.00 | 8,320.00 | 7,840.00 | 8,230.00 | 7,688.11 | 44,390 |
| 2024-09-06 | 8,080.00 | 8,080.00 | 7,890.00 | 8,040.00 | 7,510.62 | 8,488 |
| 2024-09-05 | 8,010.00 | 8,190.00 | 7,890.00 | 8,050.00 | 7,519.96 | 18,847 |
| 2024-09-04 | 8,380.00 | 8,380.00 | 7,900.00 | 8,000.00 | 7,473.25 | 43,974 |
| 2024-09-03 | 8,730.00 | 8,730.00 | 8,320.00 | 8,460.00 | 7,902.96 | 21,571 |
| 2024-09-02 | 8,800.00 | 8,800.00 | 8,580.00 | 8,650.00 | 8,080.45 | 9,855 |
| 2024-08-30 | 8,660.00 | 8,870.00 | 8,660.00 | 8,790.00 | 8,211.24 | 10,838 |
| 2024-08-29 | 8,900.00 | 8,900.00 | 8,600.00 | 8,730.00 | 8,155.19 | 17,333 |
| 2024-08-28 | 8,870.00 | 9,270.00 | 8,770.00 | 8,930.00 | 8,342.02 | 62,720 |
| 2024-08-27 | 8,640.00 | 8,890.00 | 8,560.00 | 8,830.00 | 8,248.60 | 12,971 |
| 2024-08-26 | 8,700.00 | 8,730.00 | 8,600.00 | 8,650.00 | 8,080.45 | 7,661 |
| 2024-08-23 | 8,800.00 | 8,820.00 | 8,640.00 | 8,700.00 | 8,127.16 | 10,680 |
| 2024-08-22 | 8,740.00 | 8,930.00 | 8,660.00 | 8,800.00 | 8,220.58 | 5,717 |
| 2024-08-21 | 8,730.00 | 8,950.00 | 8,660.00 | 8,800.00 | 8,220.58 | 11,017 |
| 2024-08-20 | 8,500.00 | 8,960.00 | 8,500.00 | 8,820.00 | 8,239.26 | 17,971 |
| 2024-08-19 | 8,540.00 | 8,620.00 | 8,400.00 | 8,520.00 | 7,959.01 | 15,570 |
| 2024-08-16 | 8,730.00 | 8,770.00 | 8,540.00 | 8,540.00 | 7,977.70 | 13,667 |
| 2024-08-14 | 8,620.00 | 8,790.00 | 8,510.00 | 8,680.00 | 8,108.48 | 12,850 |
| 2024-08-13 | 8,950.00 | 9,040.00 | 8,140.00 | 8,620.00 | 8,052.43 | 52,569 |
| 2024-08-12 | 8,830.00 | 9,110.00 | 8,750.00 | 8,990.00 | 8,398.07 | 18,290 |
| 2024-08-09 | 8,480.00 | 8,880.00 | 8,480.00 | 8,830.00 | 8,248.60 | 11,488 |
| 2024-08-08 | 8,330.00 | 8,480.00 | 8,280.00 | 8,450.00 | 7,893.62 | 8,259 |
| 2024-08-07 | 8,250.00 | 8,460.00 | 8,250.00 | 8,430.00 | 7,874.94 | 11,969 |
| 2024-08-06 | 8,110.00 | 8,650.00 | 8,100.00 | 8,300.00 | 7,753.50 | 106,296 |
| 2024-08-05 | 9,000.00 | 9,000.00 | 7,930.00 | 8,110.00 | 7,576.01 | 65,501 |
| 2024-08-02 | 9,470.00 | 9,470.00 | 8,970.00 | 9,150.00 | 8,547.53 | 34,664 |
| 2024-08-01 | 9,310.00 | 9,480.00 | 9,300.00 | 9,450.00 | 8,827.78 | 3,294 |
| 2024-07-31 | 9,190.00 | 9,360.00 | 9,030.00 | 9,330.00 | 8,715.68 | 26,857 |
| 2024-07-30 | 9,220.00 | 9,220.00 | 8,990.00 | 9,120.00 | 8,519.51 | 12,525 |
| 2024-07-29 | 9,120.00 | 9,250.00 | 9,110.00 | 9,220.00 | 8,612.92 | 7,778 |
| 2024-07-26 | 9,190.00 | 9,190.00 | 9,060.00 | 9,180.00 | 8,575.56 | 10,904 |
| 2024-07-25 | 9,050.00 | 9,200.00 | 8,980.00 | 9,140.00 | 8,538.19 | 14,860 |
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.