PI Advanced Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	33,000.00	33,150.00	32,550.00	32,650.00	30,718.95	60,109
2023-05-02	32,650.00	33,050.00	32,100.00	33,000.00	31,048.25	72,901
2023-04-28	33,400.00	33,450.00	32,200.00	32,650.00	30,718.95	84,497
2023-04-27	32,300.00	33,250.00	31,700.00	33,050.00	31,095.29	108,276
2023-04-26	32,100.00	32,750.00	31,900.00	32,150.00	30,248.52	103,596
2023-04-25	33,200.00	33,800.00	32,250.00	32,400.00	30,483.73	138,627
2023-04-24	33,500.00	33,750.00	33,000.00	33,200.00	31,236.42	83,225
2023-04-21	33,700.00	34,150.00	33,250.00	33,650.00	31,659.80	92,793
2023-04-20	35,100.00	35,100.00	33,650.00	33,850.00	31,847.97	194,685
2023-04-19	34,700.00	35,150.00	34,450.00	34,750.00	32,694.74	81,792
2023-04-18	35,200.00	35,350.00	34,350.00	34,400.00	32,365.44	172,215
2023-04-17	35,000.00	35,350.00	34,250.00	35,200.00	33,118.13	153,140
2023-04-14	35,750.00	35,800.00	34,900.00	35,050.00	32,977.00	181,583
2023-04-13	35,200.00	36,300.00	34,900.00	35,450.00	33,353.34	208,894
2023-04-12	36,750.00	36,750.00	35,500.00	35,700.00	33,588.56	177,306
2023-04-11	37,250.00	37,250.00	36,250.00	36,750.00	34,576.46	142,539
2023-04-10	35,750.00	37,300.00	35,000.00	36,700.00	34,529.41	275,303
2023-04-07	35,900.00	36,350.00	35,050.00	35,500.00	33,400.39	251,400
2023-04-06	36,250.00	36,350.00	34,600.00	35,000.00	32,929.96	420,597
2023-04-05	36,550.00	37,700.00	36,450.00	36,600.00	34,435.33	105,298
2023-04-04	37,100.00	37,350.00	36,100.00	36,550.00	34,388.28	134,513
2023-04-03	37,600.00	37,950.00	37,000.00	37,000.00	34,811.67	112,311
2023-03-31	38,800.00	38,800.00	37,500.00	37,600.00	35,376.18	120,342
2023-03-30	39,150.00	39,400.00	38,200.00	38,350.00	36,081.82	217,099
2023-03-29	38,700.00	39,050.00	37,500.00	38,100.00	35,846.61	142,199
2023-03-28	36,700.00	38,950.00	36,700.00	38,550.00	36,270.00	241,958
2023-03-27	38,000.00	38,350.00	36,800.00	37,050.00	34,858.71	166,503
2023-03-24	37,200.00	38,600.00	36,500.00	37,850.00	35,611.40	242,676
2023-03-23	38,750.00	39,100.00	37,200.00	37,500.00	35,282.10	243,372
2023-03-22	38,250.00	39,700.00	37,800.00	38,800.00	36,505.21	497,376
2023-03-21	37,100.00	38,050.00	36,250.00	37,050.00	34,858.71	161,079
2023-03-20	37,000.00	38,200.00	36,600.00	36,750.00	34,576.46	238,841
2023-03-17	37,300.00	38,550.00	36,400.00	36,450.00	34,294.20	426,364
2023-03-16	37,150.00	37,950.00	35,800.00	36,450.00	34,294.20	350,382
2023-03-15	32,800.00	38,200.00	32,750.00	37,450.00	35,235.05	810,842
2023-03-14	34,250.00	34,300.00	32,050.00	32,150.00	30,248.52	172,100
2023-03-13	33,650.00	34,350.00	33,250.00	34,250.00	32,224.32	87,277
2023-03-10	35,050.00	35,050.00	33,750.00	33,950.00	31,942.06	75,520
2023-03-09	35,900.00	35,900.00	34,800.00	35,250.00	33,165.17	96,481
2023-03-08	35,200.00	36,350.00	35,200.00	35,300.00	33,212.21	88,258
2023-03-07	36,250.00	36,300.00	35,250.00	35,750.00	33,635.60	117,381
2023-03-06	35,150.00	36,500.00	34,350.00	36,000.00	33,870.81	231,317
2023-03-03	34,750.00	35,350.00	34,500.00	34,900.00	32,835.87	84,629
2023-03-02	35,000.00	35,400.00	34,300.00	34,450.00	32,412.49	108,034
2023-02-28	34,350.00	35,400.00	34,250.00	34,900.00	32,835.87	113,636
2023-02-27	34,600.00	34,900.00	34,150.00	34,300.00	32,271.36	91,425
2023-02-24	35,600.00	36,050.00	34,750.00	34,850.00	32,788.83	161,155
2023-02-23	34,100.00	36,250.00	33,850.00	35,800.00	33,682.64	367,298
2023-02-22	33,450.00	34,850.00	33,250.00	34,100.00	32,083.19	157,814
2023-02-21	34,100.00	34,400.00	33,600.00	34,000.00	31,989.10	151,760
2023-02-20	32,200.00	34,000.00	31,850.00	33,800.00	31,800.93	170,246
2023-02-17	32,500.00	33,000.00	31,950.00	32,100.00	30,201.48	97,658
2023-02-16	31,600.00	33,300.00	31,300.00	33,200.00	31,236.42	173,917
2023-02-15	32,200.00	32,500.00	31,050.00	31,300.00	29,448.79	89,193
2023-02-14	32,000.00	32,450.00	31,800.00	32,250.00	30,342.60	76,551
2023-02-13	32,800.00	32,800.00	31,450.00	31,800.00	29,919.22	153,122
2023-02-10	33,300.00	33,550.00	32,800.00	32,900.00	30,954.16	131,692
2023-02-09	34,300.00	34,350.00	32,800.00	33,200.00	31,236.42	265,414
2023-02-08	33,450.00	34,650.00	33,300.00	34,650.00	32,600.66	191,404
2023-02-07	33,300.00	33,950.00	32,800.00	33,450.00	31,471.63	165,045

← NewerPage 15 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.