PI Advanced Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	29,900.00	31,100.00	29,900.00	30,750.00	28,931.32	184,447
2023-07-28	29,800.00	30,200.00	29,600.00	29,950.00	28,178.63	119,325
2023-07-27	29,500.00	30,600.00	29,000.00	30,150.00	28,366.81	221,795
2023-07-26	30,600.00	30,700.00	29,050.00	29,100.00	27,378.91	440,906
2023-07-25	33,050.00	33,150.00	29,950.00	30,700.00	28,884.28	772,672
2023-07-24	33,800.00	33,950.00	33,100.00	33,300.00	31,330.50	180,639
2023-07-21	33,950.00	34,650.00	33,500.00	34,000.00	31,989.10	137,689
2023-07-20	33,400.00	34,250.00	33,050.00	33,950.00	31,942.06	114,623
2023-07-19	35,200.00	35,300.00	33,250.00	33,400.00	31,424.59	215,271
2023-07-18	34,500.00	35,050.00	33,700.00	34,850.00	32,788.83	243,073
2023-07-17	35,100.00	35,300.00	34,500.00	34,850.00	32,788.83	89,015
2023-07-14	35,150.00	35,350.00	34,450.00	35,100.00	33,024.04	123,313
2023-07-13	35,600.00	35,600.00	34,700.00	34,850.00	32,788.83	170,272
2023-07-12	33,900.00	35,100.00	33,900.00	34,850.00	32,788.83	199,804
2023-07-11	33,300.00	34,000.00	33,000.00	33,850.00	31,847.97	186,147
2023-07-10	34,300.00	34,500.00	33,050.00	33,200.00	31,236.42	279,716
2023-07-07	34,600.00	35,600.00	34,100.00	34,550.00	32,506.57	223,274
2023-07-06	35,550.00	36,150.00	34,750.00	34,900.00	32,835.87	263,838
2023-07-05	36,150.00	36,500.00	35,700.00	35,700.00	33,588.56	237,011
2023-07-04	36,600.00	37,000.00	35,600.00	36,350.00	34,200.11	602,125
2023-07-03	37,600.00	38,300.00	37,000.00	37,200.00	34,999.84	511,943
2023-06-30	35,900.00	39,150.00	35,050.00	37,950.00	35,705.48	1,523,269
2023-06-29	40,500.00	41,150.00	35,300.00	36,300.00	34,153.07	2,778,081
2023-06-28	38,900.00	44,950.00	36,800.00	37,700.00	35,470.27	3,208,316
2023-06-27	37,900.00	40,400.00	37,600.00	38,700.00	36,411.12	955,029
2023-06-26	38,050.00	38,100.00	36,700.00	37,600.00	35,376.18	231,820
2023-06-23	38,050.00	38,450.00	37,300.00	38,100.00	35,846.61	293,153
2023-06-22	37,350.00	38,200.00	37,000.00	38,000.00	35,752.52	340,737
2023-06-21	38,450.00	39,000.00	37,200.00	37,350.00	35,140.97	270,338
2023-06-20	38,000.00	38,800.00	37,450.00	38,500.00	36,222.95	265,880
2023-06-19	39,000.00	39,350.00	37,500.00	38,100.00	35,846.61	397,164
2023-06-16	39,900.00	40,300.00	38,650.00	39,400.00	37,069.72	603,164
2023-06-15	34,250.00	39,800.00	34,200.00	39,500.00	37,163.81	2,678,181
2023-06-14	34,200.00	34,200.00	33,700.00	33,950.00	31,942.06	127,550
2023-06-13	34,000.00	34,450.00	33,950.00	34,100.00	32,083.19	104,072
2023-06-12	33,850.00	34,250.00	33,550.00	33,900.00	31,895.02	92,430
2023-06-09	34,100.00	34,200.00	33,150.00	33,700.00	31,706.84	156,623
2023-06-08	33,700.00	34,400.00	33,550.00	34,150.00	32,130.23	113,133
2023-06-07	34,000.00	34,200.00	33,500.00	33,950.00	31,942.06	84,688
2023-06-05	33,950.00	34,250.00	33,900.00	34,000.00	31,989.10	64,726
2023-06-02	33,750.00	34,000.00	33,400.00	33,850.00	31,847.97	70,116
2023-06-01	33,450.00	34,100.00	33,150.00	33,600.00	31,612.76	85,888
2023-05-31	33,650.00	33,950.00	33,300.00	33,300.00	31,330.50	84,069
2023-05-30	33,050.00	33,950.00	33,050.00	33,800.00	31,800.93	109,682
2023-05-26	33,250.00	33,650.00	32,800.00	33,000.00	31,048.25	83,779
2023-05-25	33,100.00	33,800.00	32,800.00	33,250.00	31,283.46	121,875
2023-05-24	32,500.00	33,450.00	32,500.00	33,100.00	31,142.33	91,779
2023-05-23	33,150.00	33,350.00	32,800.00	33,100.00	31,142.33	67,428
2023-05-22	33,400.00	33,400.00	32,400.00	33,100.00	31,142.33	92,702
2023-05-19	32,700.00	33,250.00	32,600.00	33,150.00	31,189.37	95,788
2023-05-18	32,450.00	32,800.00	32,050.00	32,600.00	30,671.90	72,448
2023-05-17	32,300.00	32,900.00	32,100.00	32,350.00	30,436.69	52,674
2023-05-16	32,450.00	32,850.00	32,400.00	32,450.00	30,530.77	65,326
2023-05-15	32,150.00	32,450.00	31,550.00	32,400.00	30,483.73	89,149
2023-05-12	31,800.00	33,000.00	31,700.00	32,400.00	30,483.73	100,001
2023-05-11	32,750.00	32,950.00	31,950.00	32,000.00	30,107.39	154,131
2023-05-10	30,850.00	32,850.00	30,500.00	32,100.00	30,201.48	236,404
2023-05-09	32,400.00	32,400.00	30,250.00	30,800.00	28,978.36	280,420
2023-05-08	32,100.00	32,850.00	31,900.00	32,450.00	30,530.77	114,010
2023-05-04	32,600.00	32,800.00	31,850.00	32,600.00	30,671.90	101,849

← NewerPage 14 of 21 · 1,226 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.