PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 29,400.00 | 29,500.00 | 28,550.00 | 29,000.00 | 28,001.17 | 78,135 |
| 2024-07-24 | 29,400.00 | 30,350.00 | 29,350.00 | 29,500.00 | 28,483.95 | 71,066 |
| 2024-07-23 | 30,700.00 | 31,050.00 | 29,250.00 | 29,700.00 | 28,677.06 | 116,639 |
| 2024-07-22 | 31,000.00 | 31,350.00 | 29,650.00 | 30,250.00 | 29,208.12 | 148,543 |
| 2024-07-19 | 31,350.00 | 33,050.00 | 30,800.00 | 31,100.00 | 30,028.84 | 111,692 |
| 2024-07-18 | 31,950.00 | 32,000.00 | 29,950.00 | 32,000.00 | 30,897.85 | 356,300 |
| 2024-07-17 | 32,500.00 | 34,000.00 | 31,450.00 | 32,600.00 | 31,477.18 | 297,655 |
| 2024-07-16 | 31,700.00 | 34,350.00 | 31,400.00 | 33,000.00 | 31,863.40 | 617,931 |
| 2024-07-12 | 30,100.00 | 30,900.00 | 29,700.00 | 30,750.00 | 29,690.90 | 166,770 |
| 2024-07-11 | 29,400.00 | 31,000.00 | 29,100.00 | 30,400.00 | 29,352.95 | 305,502 |
| 2024-07-10 | 29,800.00 | 30,000.00 | 28,700.00 | 29,100.00 | 28,097.73 | 187,390 |
| 2024-07-09 | 28,050.00 | 30,000.00 | 27,500.00 | 29,800.00 | 28,773.62 | 312,763 |
| 2024-07-08 | 28,050.00 | 28,850.00 | 27,600.00 | 28,050.00 | 27,083.89 | 122,291 |
| 2024-07-05 | 29,700.00 | 30,200.00 | 27,950.00 | 27,950.00 | 26,987.34 | 434,044 |
| 2024-07-04 | 27,200.00 | 28,750.00 | 26,900.00 | 28,550.00 | 27,566.67 | 275,393 |
| 2024-07-03 | 27,750.00 | 27,800.00 | 26,600.00 | 27,050.00 | 26,118.34 | 102,844 |
| 2024-07-02 | 26,900.00 | 27,800.00 | 26,700.00 | 27,600.00 | 26,649.39 | 210,541 |
| 2024-07-01 | 25,850.00 | 27,350.00 | 25,600.00 | 27,150.00 | 26,214.89 | 287,726 |
| 2024-06-28 | 24,750.00 | 25,500.00 | 24,700.00 | 25,000.00 | 24,138.94 | 47,363 |
| 2024-06-27 | 24,550.00 | 25,400.00 | 24,350.00 | 24,750.00 | 23,897.55 | 65,586 |
| 2024-06-26 | 24,450.00 | 24,850.00 | 24,300.00 | 24,700.00 | 23,849.28 | 31,461 |
| 2024-06-25 | 24,900.00 | 24,950.00 | 24,150.00 | 24,850.00 | 23,994.11 | 63,084 |
| 2024-06-24 | 25,600.00 | 25,900.00 | 24,500.00 | 24,700.00 | 23,849.28 | 84,057 |
| 2024-06-21 | 25,300.00 | 25,900.00 | 25,300.00 | 25,800.00 | 24,911.39 | 40,107 |
| 2024-06-20 | 26,200.00 | 26,250.00 | 25,500.00 | 25,600.00 | 24,718.28 | 66,103 |
| 2024-06-19 | 26,150.00 | 26,550.00 | 25,650.00 | 26,250.00 | 25,345.89 | 77,437 |
| 2024-06-18 | 26,100.00 | 26,500.00 | 25,550.00 | 25,950.00 | 25,056.22 | 60,839 |
| 2024-06-17 | 25,800.00 | 26,350.00 | 25,500.00 | 26,100.00 | 25,201.06 | 53,201 |
| 2024-06-14 | 26,500.00 | 27,300.00 | 26,000.00 | 26,000.00 | 25,104.50 | 111,942 |
| 2024-06-13 | 27,400.00 | 27,600.00 | 26,200.00 | 26,200.00 | 25,297.61 | 130,456 |
| 2024-06-12 | 26,300.00 | 27,650.00 | 26,100.00 | 27,600.00 | 26,649.39 | 148,653 |
| 2024-06-11 | 27,100.00 | 27,150.00 | 26,150.00 | 26,200.00 | 25,297.61 | 135,913 |
| 2024-06-10 | 28,200.00 | 28,250.00 | 27,100.00 | 27,100.00 | 26,166.61 | 141,404 |
| 2024-06-07 | 26,950.00 | 29,600.00 | 26,050.00 | 28,400.00 | 27,421.84 | 414,947 |
| 2024-06-05 | 27,050.00 | 27,300.00 | 26,300.00 | 26,850.00 | 25,925.22 | 66,084 |
| 2024-06-04 | 27,400.00 | 28,000.00 | 26,950.00 | 27,050.00 | 26,118.34 | 85,018 |
| 2024-06-03 | 28,150.00 | 28,550.00 | 27,600.00 | 27,650.00 | 26,697.67 | 121,919 |
| 2024-05-31 | 27,150.00 | 28,250.00 | 27,100.00 | 28,000.00 | 27,035.62 | 205,740 |
| 2024-05-30 | 27,800.00 | 27,800.00 | 26,800.00 | 26,900.00 | 25,973.50 | 117,337 |
| 2024-05-29 | 26,550.00 | 28,350.00 | 26,050.00 | 28,100.00 | 27,132.17 | 356,450 |
| 2024-05-28 | 25,900.00 | 27,600.00 | 25,900.00 | 26,550.00 | 25,635.56 | 207,629 |
| 2024-05-27 | 25,300.00 | 26,200.00 | 24,950.00 | 26,050.00 | 25,152.78 | 103,508 |
| 2024-05-24 | 25,800.00 | 26,100.00 | 25,300.00 | 25,350.00 | 24,476.89 | 88,864 |
| 2024-05-23 | 26,850.00 | 27,050.00 | 25,700.00 | 25,800.00 | 24,911.39 | 124,405 |
| 2024-05-22 | 26,900.00 | 27,650.00 | 26,300.00 | 27,100.00 | 26,166.61 | 236,177 |
| 2024-05-21 | 27,200.00 | 27,550.00 | 26,400.00 | 27,050.00 | 26,118.34 | 134,385 |
| 2024-05-20 | 26,250.00 | 27,650.00 | 26,050.00 | 27,450.00 | 26,504.56 | 317,960 |
| 2024-05-17 | 26,050.00 | 26,550.00 | 25,650.00 | 26,250.00 | 25,345.89 | 184,319 |
| 2024-05-16 | 26,650.00 | 26,950.00 | 25,900.00 | 26,350.00 | 25,442.45 | 229,542 |
| 2024-05-14 | 27,250.00 | 27,400.00 | 25,900.00 | 26,650.00 | 25,732.11 | 280,801 |
| 2024-05-13 | 27,150.00 | 27,950.00 | 26,950.00 | 27,100.00 | 26,166.61 | 231,084 |
| 2024-05-10 | 28,100.00 | 28,300.00 | 26,650.00 | 27,250.00 | 26,311.45 | 436,772 |
| 2024-05-09 | 28,150.00 | 28,700.00 | 27,650.00 | 28,200.00 | 27,228.73 | 802,013 |
| 2024-05-08 | 24,100.00 | 29,400.00 | 23,800.00 | 27,850.00 | 26,890.78 | 4,026,848 |
| 2024-05-07 | 21,250.00 | 23,500.00 | 20,850.00 | 23,400.00 | 22,594.05 | 406,996 |
| 2024-05-03 | 21,000.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,131.88 | 42,245 |
| 2024-05-02 | 20,700.00 | 21,150.00 | 20,550.00 | 20,850.00 | 20,131.88 | 54,649 |
| 2024-04-30 | 20,850.00 | 21,000.00 | 20,450.00 | 21,000.00 | 20,276.71 | 79,235 |
| 2024-04-29 | 19,950.00 | 20,900.00 | 19,920.00 | 20,900.00 | 20,180.16 | 110,516 |
| 2024-04-26 | 20,000.00 | 20,000.00 | 19,550.00 | 19,910.00 | 19,224.25 | 43,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 779.0000 KRW |
| 2022-12-28 | 779.0000 KRW |
| 2021-12-29 | 1,090.0000 KRW |
| 2020-12-29 | 711.0000 KRW |
| 2019-12-27 | 315.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.