PI Advanced Materials Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24,950.00	25,050.00	24,700.00	24,750.00	23,897.55	64,841
2024-01-25	25,000.00	25,150.00	24,500.00	25,100.00	24,235.50	59,494
2024-01-24	25,700.00	25,700.00	24,850.00	25,000.00	24,138.94	81,773
2024-01-23	25,800.00	25,850.00	25,200.00	25,700.00	24,814.83	69,516
2024-01-22	26,150.00	26,200.00	25,550.00	25,550.00	24,670.00	59,895
2024-01-19	25,900.00	26,400.00	25,500.00	25,800.00	24,911.39	84,429
2024-01-18	25,600.00	26,300.00	25,600.00	25,900.00	25,007.94	41,567
2024-01-17	26,550.00	26,650.00	25,700.00	25,900.00	25,007.94	60,875
2024-01-16	27,000.00	27,300.00	26,350.00	26,500.00	25,587.28	90,914
2024-01-15	27,650.00	27,950.00	26,750.00	27,150.00	26,214.89	87,191
2024-01-12	27,900.00	28,050.00	27,550.00	27,650.00	26,697.67	36,391
2024-01-11	29,500.00	29,850.00	27,450.00	27,800.00	26,842.50	235,512
2024-01-10	29,900.00	30,100.00	29,400.00	29,500.00	28,483.95	32,238
2024-01-09	30,250.00	30,600.00	29,850.00	29,900.00	28,870.18	41,315
2024-01-08	31,250.00	31,300.00	30,100.00	30,100.00	29,063.29	35,596
2024-01-05	30,050.00	30,900.00	30,050.00	30,850.00	29,787.46	42,277
2024-01-04	30,000.00	30,550.00	29,800.00	30,100.00	29,063.29	38,664
2024-01-03	29,950.00	30,600.00	29,950.00	30,150.00	29,111.56	34,306
2024-01-02	30,350.00	30,950.00	30,250.00	30,650.00	29,594.34	40,054
2023-12-28	30,700.00	30,900.00	30,300.00	30,500.00	29,449.51	32,057
2023-12-27	30,350.00	30,600.00	30,100.00	30,600.00	29,546.07	25,014
2023-12-26	30,750.00	31,050.00	30,200.00	30,450.00	28,649.06	35,906
2023-12-22	30,900.00	31,100.00	30,400.00	30,400.00	28,602.02	28,854
2023-12-21	30,400.00	31,000.00	30,300.00	30,900.00	29,072.45	45,078
2023-12-20	30,600.00	30,800.00	30,000.00	30,800.00	28,978.36	41,005
2023-12-19	30,450.00	30,450.00	29,900.00	30,300.00	28,507.93	31,065
2023-12-18	30,200.00	30,750.00	30,200.00	30,500.00	28,696.11	37,832
2023-12-15	30,750.00	31,150.00	30,350.00	30,450.00	28,649.06	50,999
2023-12-14	31,650.00	31,650.00	30,650.00	30,900.00	29,072.45	73,487
2023-12-13	30,100.00	31,500.00	29,900.00	31,200.00	29,354.70	86,209
2023-12-12	30,250.00	30,500.00	29,850.00	30,150.00	28,366.81	30,675
2023-12-11	30,700.00	30,700.00	29,950.00	30,050.00	28,272.72	23,025
2023-12-08	30,300.00	30,450.00	29,950.00	30,250.00	28,460.89	31,783
2023-12-07	30,000.00	30,550.00	29,700.00	30,150.00	28,366.81	50,313
2023-12-06	30,350.00	30,450.00	29,950.00	30,250.00	28,460.89	30,946
2023-12-05	30,000.00	30,550.00	29,650.00	29,900.00	28,131.59	50,712
2023-12-04	30,900.00	31,350.00	30,250.00	30,300.00	28,507.93	72,378
2023-12-01	31,200.00	31,200.00	30,600.00	30,850.00	29,025.41	50,102
2023-11-30	30,900.00	31,850.00	30,600.00	30,950.00	29,119.49	115,586
2023-11-29	31,000.00	31,250.00	30,450.00	30,450.00	28,649.06	55,110
2023-11-28	31,800.00	31,800.00	30,400.00	31,250.00	29,401.75	107,727
2023-11-27	30,250.00	31,500.00	30,250.00	30,750.00	28,931.32	87,793
2023-11-24	31,000.00	31,050.00	30,150.00	30,250.00	28,460.89	80,916
2023-11-23	29,850.00	32,450.00	29,850.00	31,050.00	29,213.58	386,728
2023-11-22	29,450.00	30,000.00	29,350.00	29,850.00	28,084.55	34,244
2023-11-21	29,800.00	29,850.00	29,250.00	29,700.00	27,943.42	52,120
2023-11-20	29,350.00	29,850.00	29,300.00	29,450.00	27,708.21	43,154
2023-11-17	29,600.00	29,850.00	29,050.00	29,350.00	27,614.12	53,219
2023-11-16	29,000.00	29,900.00	29,000.00	29,600.00	27,849.34	69,156
2023-11-15	29,150.00	29,600.00	29,000.00	29,000.00	27,284.82	55,001
2023-11-14	29,000.00	29,450.00	28,550.00	28,700.00	27,002.56	56,463
2023-11-13	29,250.00	30,100.00	28,500.00	28,600.00	26,908.48	103,889
2023-11-10	28,450.00	28,850.00	28,050.00	28,800.00	27,096.65	75,155
2023-11-09	27,300.00	29,350.00	27,300.00	29,000.00	27,284.82	180,341
2023-11-08	28,150.00	28,400.00	27,500.00	27,600.00	25,967.62	70,944
2023-11-07	28,550.00	29,000.00	27,450.00	27,900.00	26,249.88	142,966
2023-11-06	27,150.00	29,750.00	26,700.00	29,000.00	27,284.82	423,531
2023-11-03	25,400.00	26,800.00	25,100.00	26,300.00	24,744.51	122,377
2023-11-02	26,050.00	26,150.00	24,800.00	25,650.00	24,132.95	155,630
2023-11-01	24,650.00	27,050.00	24,650.00	26,050.00	24,509.30	175,372

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.