PI Advanced Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	32,550.00	32,850.00	32,000.00	32,050.00	29,403.94	110,659
2022-11-09	31,950.00	33,000.00	31,700.00	32,550.00	29,862.66	151,059
2022-11-08	30,400.00	32,500.00	30,350.00	31,900.00	29,266.33	235,711
2022-11-07	29,900.00	30,400.00	29,550.00	30,300.00	27,798.42	68,527
2022-11-04	30,000.00	30,250.00	29,450.00	29,700.00	27,247.96	125,783
2022-11-03	29,850.00	30,300.00	29,600.00	30,000.00	27,523.19	76,793
2022-11-02	30,350.00	31,050.00	29,800.00	30,300.00	27,798.42	182,875
2022-11-01	29,500.00	30,450.00	29,450.00	30,350.00	27,844.30	109,926
2022-10-31	30,300.00	30,450.00	29,550.00	29,650.00	27,202.09	116,551
2022-10-28	29,800.00	31,100.00	29,700.00	30,050.00	27,569.06	112,411
2022-10-27	29,500.00	30,050.00	29,500.00	29,800.00	27,339.70	172,084
2022-10-26	29,950.00	30,550.00	29,500.00	29,750.00	27,293.83	197,962
2022-10-25	32,300.00	32,400.00	29,600.00	29,800.00	27,339.70	408,926
2022-10-24	34,850.00	34,900.00	32,050.00	32,200.00	29,541.56	180,769
2022-10-21	34,000.00	34,700.00	33,650.00	34,000.00	31,192.95	59,877
2022-10-20	34,050.00	34,400.00	33,600.00	34,350.00	31,514.05	77,137
2022-10-19	34,150.00	34,500.00	33,700.00	33,950.00	31,147.08	62,075
2022-10-18	35,250.00	35,450.00	33,600.00	34,100.00	31,284.69	104,245
2022-10-17	32,050.00	35,550.00	32,050.00	34,900.00	32,018.65	205,616
2022-10-14	32,100.00	33,250.00	32,100.00	32,800.00	30,092.02	38,354
2022-10-13	33,500.00	33,500.00	31,750.00	31,750.00	29,128.71	80,215
2022-10-12	32,900.00	33,500.00	32,550.00	33,250.00	30,504.87	61,593
2022-10-11	32,850.00	33,700.00	32,050.00	32,800.00	30,092.02	134,041
2022-10-07	32,800.00	33,950.00	32,750.00	33,250.00	30,504.87	126,999
2022-10-06	33,250.00	33,700.00	32,750.00	33,300.00	30,550.74	64,974
2022-10-05	32,350.00	33,700.00	32,300.00	32,950.00	30,229.64	153,852
2022-10-04	30,150.00	31,950.00	30,150.00	31,800.00	29,174.58	79,977
2022-09-30	30,000.00	30,750.00	29,550.00	29,850.00	27,385.58	135,132
2022-09-29	31,500.00	31,800.00	30,200.00	30,350.00	27,844.30	183,098
2022-09-28	31,550.00	32,150.00	30,450.00	31,000.00	28,440.63	126,700
2022-09-27	32,150.00	32,700.00	30,500.00	32,100.00	29,449.82	234,103
2022-09-26	35,150.00	35,400.00	32,000.00	32,250.00	29,587.43	227,950
2022-09-23	37,100.00	37,700.00	35,400.00	35,800.00	32,844.34	107,757
2022-09-22	35,950.00	37,700.00	35,950.00	37,050.00	33,991.14	83,629
2022-09-21	37,300.00	39,000.00	36,700.00	36,700.00	33,670.04	128,723
2022-09-20	35,700.00	37,800.00	35,500.00	37,500.00	34,403.99	173,444
2022-09-19	36,500.00	36,800.00	35,000.00	35,300.00	32,385.62	127,625
2022-09-16	36,550.00	39,350.00	36,450.00	36,500.00	33,486.55	236,874
2022-09-15	36,150.00	37,900.00	35,600.00	36,850.00	33,807.65	120,680
2022-09-14	35,200.00	36,050.00	35,200.00	35,650.00	32,706.73	77,956
2022-09-13	36,850.00	37,200.00	36,500.00	36,600.00	33,578.29	90,741
2022-09-08	36,400.00	36,750.00	36,000.00	36,500.00	33,486.55	72,699
2022-09-07	35,800.00	36,300.00	35,150.00	35,950.00	32,981.96	80,508
2022-09-06	35,950.00	36,200.00	35,550.00	36,000.00	33,027.83	46,089
2022-09-05	35,600.00	36,150.00	35,200.00	35,900.00	32,936.09	104,153
2022-09-02	36,150.00	36,500.00	35,250.00	35,650.00	32,706.73	77,561
2022-09-01	37,150.00	37,200.00	36,000.00	36,000.00	33,027.83	65,769
2022-08-31	35,950.00	37,600.00	35,800.00	37,300.00	34,220.50	94,142
2022-08-30	36,150.00	36,450.00	35,850.00	36,350.00	33,348.93	44,172
2022-08-29	35,700.00	36,200.00	35,300.00	35,700.00	32,752.60	72,318
2022-08-26	37,900.00	38,050.00	36,650.00	36,700.00	33,670.04	103,972
2022-08-25	36,500.00	37,700.00	36,500.00	37,650.00	34,541.61	78,947
2022-08-24	36,400.00	37,650.00	35,950.00	36,550.00	33,532.42	136,445
2022-08-23	36,550.00	36,950.00	35,900.00	36,150.00	33,165.45	98,643
2022-08-22	37,350.00	37,850.00	36,500.00	36,700.00	33,670.04	92,459
2022-08-19	37,800.00	37,900.00	37,350.00	37,650.00	34,541.61	46,985
2022-08-18	38,300.00	38,300.00	37,300.00	37,750.00	34,633.35	96,813
2022-08-17	39,800.00	39,900.00	37,950.00	38,100.00	34,954.45	165,958
2022-08-16	38,250.00	40,650.00	38,050.00	39,650.00	36,376.49	254,046
2022-08-12	38,150.00	38,750.00	37,700.00	38,200.00	35,046.20	122,411

← NewerPage 17 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.