PI Advanced Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	25,500.00	25,650.00	24,400.00	24,500.00	23,050.97	53,277
2023-10-30	25,100.00	25,800.00	25,000.00	25,150.00	23,662.53	60,900
2023-10-27	24,800.00	25,800.00	24,550.00	25,100.00	23,615.48	75,905
2023-10-26	25,600.00	25,850.00	24,300.00	24,550.00	23,098.01	131,063
2023-10-25	26,050.00	26,200.00	25,650.00	26,100.00	24,556.34	36,386
2023-10-24	25,850.00	26,300.00	25,200.00	26,000.00	24,462.25	51,601
2023-10-23	25,500.00	26,650.00	24,750.00	25,700.00	24,180.00	69,083
2023-10-20	25,350.00	25,700.00	24,500.00	24,900.00	23,427.31	97,119
2023-10-19	26,550.00	26,550.00	25,400.00	25,900.00	24,368.17	82,781
2023-10-18	26,450.00	27,000.00	26,300.00	26,500.00	24,932.68	126,005
2023-10-17	25,950.00	26,650.00	25,950.00	26,500.00	24,932.68	63,957
2023-10-16	26,450.00	26,500.00	25,400.00	25,850.00	24,321.13	132,117
2023-10-13	26,900.00	27,050.00	26,400.00	26,500.00	24,932.68	53,325
2023-10-12	26,900.00	27,500.00	26,700.00	27,450.00	25,826.50	90,128
2023-10-11	26,700.00	27,250.00	26,550.00	26,850.00	25,261.98	55,424
2023-10-10	27,300.00	27,350.00	26,350.00	26,600.00	25,026.77	70,199
2023-10-06	26,500.00	27,450.00	26,500.00	27,000.00	25,403.11	48,740
2023-10-05	26,400.00	27,500.00	26,350.00	26,750.00	25,167.90	96,787
2023-10-04	27,150.00	27,200.00	26,150.00	26,500.00	24,932.68	82,988
2023-09-27	25,500.00	27,350.00	25,500.00	27,200.00	25,591.28	165,372
2023-09-26	26,050.00	26,600.00	25,750.00	25,950.00	24,415.21	90,227
2023-09-25	26,750.00	26,850.00	25,900.00	26,300.00	24,744.51	210,476
2023-09-22	26,200.00	26,900.00	25,800.00	26,750.00	25,167.90	95,588
2023-09-21	27,550.00	27,600.00	26,100.00	26,200.00	24,650.43	193,275
2023-09-20	27,900.00	27,950.00	27,400.00	27,700.00	26,061.71	73,028
2023-09-19	28,000.00	28,200.00	27,550.00	28,000.00	26,343.97	80,433
2023-09-18	27,700.00	28,250.00	27,550.00	27,950.00	26,296.92	79,876
2023-09-15	28,000.00	28,150.00	27,500.00	27,900.00	26,249.88	85,547
2023-09-14	27,350.00	27,900.00	27,350.00	27,750.00	26,108.75	77,272
2023-09-13	28,050.00	28,050.00	27,050.00	27,300.00	25,685.37	180,929
2023-09-12	27,700.00	28,150.00	27,350.00	27,950.00	26,296.92	94,763
2023-09-11	28,300.00	28,600.00	27,350.00	27,700.00	26,061.71	222,891
2023-09-08	29,300.00	29,400.00	28,550.00	28,950.00	27,237.78	63,568
2023-09-07	29,100.00	29,400.00	28,750.00	29,150.00	27,425.95	60,211
2023-09-06	29,850.00	30,000.00	29,200.00	29,350.00	27,614.12	74,817
2023-09-05	30,000.00	30,350.00	29,750.00	30,050.00	28,272.72	66,464
2023-09-04	29,900.00	30,300.00	29,500.00	30,100.00	28,319.76	90,727
2023-09-01	29,400.00	30,450.00	29,400.00	29,850.00	28,084.55	197,668
2023-08-31	29,350.00	29,750.00	29,100.00	29,700.00	27,943.42	95,047
2023-08-30	29,800.00	29,800.00	29,200.00	29,400.00	27,661.16	101,466
2023-08-29	29,500.00	29,700.00	29,300.00	29,500.00	27,755.25	57,843
2023-08-28	29,500.00	29,700.00	29,000.00	29,450.00	27,708.21	64,717
2023-08-25	28,200.00	29,250.00	28,200.00	29,200.00	27,472.99	85,165
2023-08-24	28,050.00	29,100.00	28,050.00	28,850.00	27,143.69	118,095
2023-08-23	28,100.00	28,200.00	27,750.00	27,950.00	26,296.92	77,990
2023-08-22	28,600.00	28,950.00	27,850.00	28,050.00	26,391.01	98,653
2023-08-21	28,750.00	29,600.00	27,900.00	28,500.00	26,814.39	266,940
2023-08-18	27,850.00	29,000.00	27,850.00	28,750.00	27,049.61	91,749
2023-08-17	28,250.00	28,650.00	27,650.00	28,450.00	26,767.35	142,145
2023-08-16	29,500.00	29,650.00	28,550.00	28,550.00	26,861.44	168,764
2023-08-14	30,050.00	30,250.00	29,500.00	29,850.00	28,084.55	87,212
2023-08-11	29,600.00	30,600.00	29,400.00	30,350.00	28,554.98	186,664
2023-08-10	29,750.00	29,850.00	29,300.00	29,600.00	27,849.34	134,136
2023-08-09	30,000.00	30,400.00	29,350.00	30,050.00	28,272.72	181,563
2023-08-08	30,700.00	30,950.00	29,650.00	30,000.00	28,225.68	108,260
2023-08-07	29,700.00	31,400.00	29,600.00	30,400.00	28,602.02	258,172
2023-08-04	30,350.00	30,800.00	29,850.00	29,950.00	28,178.63	137,586
2023-08-03	31,150.00	31,150.00	29,750.00	30,650.00	28,837.23	161,023
2023-08-02	30,500.00	31,350.00	30,450.00	30,800.00	28,978.36	151,356
2023-08-01	30,550.00	31,550.00	30,500.00	31,200.00	29,354.70	125,748

← NewerPage 13 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.