PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,580.00 | 20,200.00 | 19,530.00 | 19,830.00 | 19,147.01 | 72,284 |
| 2024-04-24 | 19,700.00 | 19,930.00 | 19,500.00 | 19,730.00 | 19,050.45 | 73,280 |
| 2024-04-23 | 18,890.00 | 19,840.00 | 18,680.00 | 19,700.00 | 19,021.49 | 137,407 |
| 2024-04-22 | 18,400.00 | 18,950.00 | 18,280.00 | 18,870.00 | 18,220.07 | 61,888 |
| 2024-04-19 | 18,620.00 | 18,620.00 | 17,980.00 | 18,090.00 | 17,466.94 | 74,241 |
| 2024-04-18 | 17,900.00 | 19,060.00 | 17,900.00 | 18,810.00 | 18,162.14 | 108,174 |
| 2024-04-17 | 18,150.00 | 18,340.00 | 17,840.00 | 17,910.00 | 17,293.14 | 68,622 |
| 2024-04-16 | 18,630.00 | 18,640.00 | 18,140.00 | 18,150.00 | 17,524.87 | 99,464 |
| 2024-04-15 | 19,400.00 | 19,520.00 | 18,740.00 | 18,850.00 | 18,200.76 | 126,945 |
| 2024-04-12 | 19,630.00 | 19,830.00 | 19,370.00 | 19,410.00 | 18,741.48 | 87,331 |
| 2024-04-11 | 19,790.00 | 19,980.00 | 19,350.00 | 19,800.00 | 19,118.04 | 107,374 |
| 2024-04-09 | 20,700.00 | 20,950.00 | 19,790.00 | 19,830.00 | 19,147.01 | 218,090 |
| 2024-04-08 | 21,400.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,035.32 | 73,866 |
| 2024-04-05 | 21,300.00 | 21,750.00 | 21,200.00 | 21,200.00 | 20,469.82 | 44,294 |
| 2024-04-04 | 21,850.00 | 22,000.00 | 21,450.00 | 21,450.00 | 20,711.21 | 53,591 |
| 2024-04-03 | 22,150.00 | 22,350.00 | 21,500.00 | 21,600.00 | 20,856.05 | 93,250 |
| 2024-04-02 | 22,750.00 | 23,000.00 | 22,250.00 | 22,350.00 | 21,580.21 | 93,451 |
| 2024-04-01 | 22,050.00 | 23,500.00 | 22,000.00 | 23,000.00 | 22,207.83 | 275,184 |
| 2024-03-29 | 21,800.00 | 22,000.00 | 21,700.00 | 21,850.00 | 21,097.44 | 35,521 |
| 2024-03-28 | 22,150.00 | 22,300.00 | 21,900.00 | 21,950.00 | 21,193.99 | 50,530 |
| 2024-03-27 | 21,300.00 | 22,250.00 | 21,300.00 | 22,100.00 | 21,338.83 | 92,169 |
| 2024-03-26 | 21,750.00 | 22,150.00 | 21,350.00 | 21,350.00 | 20,614.66 | 90,562 |
| 2024-03-25 | 22,200.00 | 22,300.00 | 21,900.00 | 21,900.00 | 21,145.71 | 48,659 |
| 2024-03-22 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 21,338.83 | 62,041 |
| 2024-03-21 | 21,900.00 | 22,050.00 | 21,600.00 | 21,900.00 | 21,145.71 | 71,981 |
| 2024-03-20 | 21,800.00 | 21,800.00 | 21,000.00 | 21,600.00 | 20,856.05 | 34,634 |
| 2024-03-19 | 21,650.00 | 21,750.00 | 21,300.00 | 21,400.00 | 20,662.93 | 37,400 |
| 2024-03-18 | 21,400.00 | 21,800.00 | 21,300.00 | 21,650.00 | 20,904.32 | 48,962 |
| 2024-03-15 | 21,350.00 | 21,450.00 | 20,950.00 | 21,200.00 | 20,469.82 | 70,201 |
| 2024-03-14 | 21,750.00 | 21,900.00 | 21,450.00 | 21,550.00 | 20,807.77 | 71,018 |
| 2024-03-13 | 22,500.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,000.88 | 86,842 |
| 2024-03-12 | 22,050.00 | 22,600.00 | 22,000.00 | 22,350.00 | 21,580.21 | 101,465 |
| 2024-03-11 | 21,850.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,049.16 | 80,516 |
| 2024-03-08 | 20,750.00 | 22,300.00 | 20,700.00 | 22,050.00 | 21,290.55 | 236,876 |
| 2024-03-07 | 21,050.00 | 21,100.00 | 20,400.00 | 20,500.00 | 19,793.93 | 77,085 |
| 2024-03-06 | 20,750.00 | 21,050.00 | 20,600.00 | 21,000.00 | 20,276.71 | 78,160 |
| 2024-03-05 | 21,250.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,035.32 | 93,424 |
| 2024-03-04 | 21,100.00 | 21,350.00 | 20,850.00 | 21,250.00 | 20,518.10 | 76,909 |
| 2024-02-29 | 21,650.00 | 21,700.00 | 21,000.00 | 21,050.00 | 20,324.99 | 117,520 |
| 2024-02-28 | 21,550.00 | 22,150.00 | 21,550.00 | 21,650.00 | 20,904.32 | 87,092 |
| 2024-02-27 | 22,700.00 | 22,900.00 | 21,700.00 | 21,850.00 | 21,097.44 | 141,641 |
| 2024-02-26 | 22,600.00 | 22,950.00 | 22,450.00 | 22,700.00 | 21,918.16 | 70,396 |
| 2024-02-23 | 23,150.00 | 23,300.00 | 22,600.00 | 22,650.00 | 21,869.88 | 97,249 |
| 2024-02-22 | 23,800.00 | 23,850.00 | 23,100.00 | 23,150.00 | 22,352.66 | 91,308 |
| 2024-02-21 | 23,500.00 | 23,800.00 | 23,250.00 | 23,650.00 | 22,835.44 | 77,675 |
| 2024-02-20 | 23,550.00 | 23,550.00 | 23,250.00 | 23,400.00 | 22,594.05 | 47,603 |
| 2024-02-19 | 23,400.00 | 23,700.00 | 23,350.00 | 23,450.00 | 22,642.33 | 78,800 |
| 2024-02-16 | 23,650.00 | 23,700.00 | 23,300.00 | 23,350.00 | 22,545.77 | 75,351 |
| 2024-02-15 | 23,150.00 | 23,500.00 | 23,000.00 | 23,350.00 | 22,545.77 | 83,990 |
| 2024-02-14 | 23,100.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,111.27 | 129,065 |
| 2024-02-13 | 23,250.00 | 23,400.00 | 23,050.00 | 23,350.00 | 22,545.77 | 68,166 |
| 2024-02-08 | 23,200.00 | 23,500.00 | 23,000.00 | 23,000.00 | 22,207.83 | 110,409 |
| 2024-02-07 | 23,900.00 | 23,950.00 | 23,100.00 | 23,300.00 | 22,497.49 | 89,761 |
| 2024-02-06 | 23,250.00 | 23,850.00 | 23,250.00 | 23,800.00 | 22,980.27 | 61,751 |
| 2024-02-05 | 23,850.00 | 23,900.00 | 23,150.00 | 23,750.00 | 22,932.00 | 70,183 |
| 2024-02-02 | 23,000.00 | 24,000.00 | 22,950.00 | 23,850.00 | 23,028.55 | 79,138 |
| 2024-02-01 | 23,150.00 | 23,450.00 | 22,600.00 | 22,950.00 | 22,159.55 | 98,246 |
| 2024-01-31 | 24,250.00 | 24,450.00 | 23,250.00 | 23,350.00 | 22,545.77 | 131,388 |
| 2024-01-30 | 24,700.00 | 25,050.00 | 24,350.00 | 24,350.00 | 23,511.33 | 63,337 |
| 2024-01-29 | 25,000.00 | 25,150.00 | 24,650.00 | 24,700.00 | 23,849.28 | 55,769 |
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.