PI Advanced Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33,300.00	33,950.00	32,800.00	33,450.00	31,471.63	165,045
2023-02-06	34,350.00	34,350.00	33,300.00	33,450.00	31,471.63	111,513
2023-02-03	34,200.00	34,700.00	33,850.00	34,500.00	32,459.53	79,299
2023-02-02	34,800.00	34,850.00	34,200.00	34,400.00	32,365.44	96,119
2023-02-01	34,050.00	34,300.00	33,700.00	34,200.00	32,177.27	82,885
2023-01-31	33,150.00	34,150.00	33,100.00	34,050.00	32,036.14	105,956
2023-01-30	33,950.00	34,250.00	33,200.00	33,350.00	31,377.54	110,881
2023-01-27	34,150.00	34,350.00	33,600.00	33,950.00	31,942.06	99,451
2023-01-26	34,200.00	34,550.00	33,850.00	33,900.00	31,895.02	154,139
2023-01-25	33,600.00	34,700.00	33,350.00	34,150.00	32,130.23	315,797
2023-01-20	31,450.00	33,050.00	31,450.00	32,700.00	30,765.99	223,916
2023-01-19	31,250.00	31,900.00	30,950.00	31,700.00	29,825.13	102,541
2023-01-18	31,450.00	31,650.00	30,550.00	31,250.00	29,401.75	75,305
2023-01-17	31,650.00	32,150.00	31,300.00	31,400.00	29,542.88	105,299
2023-01-16	31,200.00	31,600.00	30,900.00	31,550.00	29,684.00	73,858
2023-01-13	31,050.00	32,000.00	31,050.00	31,150.00	29,307.66	102,143
2023-01-12	31,650.00	31,850.00	30,950.00	30,950.00	29,119.49	81,876
2023-01-11	31,800.00	32,200.00	31,400.00	31,500.00	29,636.96	106,172
2023-01-10	30,250.00	32,300.00	30,150.00	31,700.00	29,825.13	269,777
2023-01-09	28,600.00	30,400.00	28,600.00	30,200.00	28,413.85	156,249
2023-01-06	27,550.00	28,750.00	27,400.00	28,250.00	26,579.18	153,139
2023-01-05	28,950.00	29,150.00	27,550.00	27,850.00	26,202.84	208,543
2023-01-04	29,000.00	29,250.00	28,500.00	28,900.00	27,190.74	92,735
2023-01-03	28,850.00	29,900.00	28,100.00	29,600.00	27,849.34	124,432
2023-01-02	29,300.00	29,450.00	28,800.00	28,900.00	27,190.74	86,035
2022-12-29	29,900.00	29,900.00	28,200.00	28,900.00	27,190.74	145,459
2022-12-28	30,450.00	30,900.00	29,900.00	29,900.00	28,131.59	82,410
2022-12-27	30,450.00	31,450.00	30,450.00	31,300.00	28,715.86	116,123
2022-12-26	30,100.00	30,600.00	30,100.00	30,450.00	27,936.04	47,088
2022-12-23	30,000.00	30,650.00	29,800.00	30,300.00	27,798.42	92,245
2022-12-22	30,000.00	30,500.00	30,000.00	30,400.00	27,890.17	57,227
2022-12-21	30,500.00	30,650.00	29,750.00	29,850.00	27,385.58	51,880
2022-12-20	30,900.00	31,150.00	30,050.00	30,150.00	27,660.81	83,287
2022-12-19	31,050.00	31,750.00	30,950.00	31,100.00	28,532.38	43,153
2022-12-16	31,050.00	31,750.00	30,650.00	31,250.00	28,669.99	69,947
2022-12-15	32,150.00	32,150.00	31,050.00	31,550.00	28,945.22	92,083
2022-12-14	31,150.00	32,400.00	31,050.00	32,100.00	29,449.82	160,670
2022-12-13	30,250.00	31,000.00	30,250.00	30,650.00	28,119.53	113,880
2022-12-12	30,600.00	31,100.00	30,000.00	30,000.00	27,523.19	128,277
2022-12-09	30,000.00	30,950.00	28,850.00	30,700.00	28,165.40	571,984
2022-12-08	32,400.00	32,900.00	31,750.00	31,800.00	29,174.58	175,160
2022-12-07	32,450.00	32,900.00	32,200.00	32,350.00	29,679.18	55,874
2022-12-06	32,450.00	32,850.00	31,900.00	32,350.00	29,679.18	39,181
2022-12-05	32,500.00	33,050.00	32,300.00	32,400.00	29,725.05	55,234
2022-12-02	32,250.00	32,950.00	32,200.00	32,500.00	29,816.79	49,364
2022-12-01	32,400.00	33,050.00	32,250.00	32,400.00	29,725.05	66,757
2022-11-30	31,250.00	32,500.00	31,150.00	32,100.00	29,449.82	60,223
2022-11-29	30,850.00	31,750.00	30,850.00	31,700.00	29,082.84	30,475
2022-11-28	31,950.00	32,100.00	31,100.00	31,100.00	28,532.38	47,866
2022-11-25	33,000.00	33,000.00	31,750.00	31,850.00	29,220.46	40,695
2022-11-24	32,200.00	32,900.00	31,600.00	32,700.00	30,000.28	84,440
2022-11-23	31,250.00	31,900.00	31,100.00	31,650.00	29,036.97	56,223
2022-11-22	32,000.00	32,000.00	30,850.00	30,850.00	28,303.02	94,692
2022-11-21	32,400.00	32,800.00	31,750.00	31,950.00	29,312.20	80,343
2022-11-18	33,050.00	33,550.00	32,550.00	32,600.00	29,908.54	60,663
2022-11-17	34,100.00	34,450.00	33,150.00	33,150.00	30,413.13	60,145
2022-11-16	33,950.00	35,000.00	33,000.00	34,100.00	31,284.69	155,489
2022-11-15	33,250.00	33,950.00	32,750.00	33,500.00	30,734.23	62,125
2022-11-14	33,400.00	34,050.00	33,000.00	33,000.00	30,275.51	82,796
2022-11-11	32,950.00	33,700.00	32,800.00	33,350.00	30,596.61	174,157

← NewerPage 16 of 21 · 1,227 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.