PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 38,650.00 | 39,200.00 | 37,600.00 | 38,150.00 | 35,000.33 | 219,427 |
| 2022-08-10 | 38,900.00 | 39,050.00 | 38,350.00 | 38,500.00 | 35,321.43 | 107,646 |
| 2022-08-09 | 37,800.00 | 38,850.00 | 37,600.00 | 38,750.00 | 35,550.79 | 120,721 |
| 2022-08-08 | 37,650.00 | 38,250.00 | 37,250.00 | 38,250.00 | 35,092.07 | 66,427 |
| 2022-08-05 | 37,400.00 | 38,050.00 | 37,300.00 | 38,000.00 | 34,862.71 | 81,108 |
| 2022-08-04 | 37,000.00 | 37,500.00 | 36,750.00 | 37,250.00 | 34,174.63 | 59,733 |
| 2022-08-03 | 37,600.00 | 37,850.00 | 35,950.00 | 36,750.00 | 33,715.91 | 149,960 |
| 2022-08-02 | 37,400.00 | 38,000.00 | 37,350.00 | 37,550.00 | 34,449.86 | 75,905 |
| 2022-08-01 | 37,500.00 | 38,250.00 | 37,200.00 | 37,600.00 | 34,495.73 | 119,040 |
| 2022-07-29 | 36,300.00 | 37,550.00 | 36,200.00 | 37,200.00 | 34,128.76 | 125,107 |
| 2022-07-28 | 35,550.00 | 36,500.00 | 35,550.00 | 36,050.00 | 33,073.70 | 120,597 |
| 2022-07-27 | 35,150.00 | 35,950.00 | 35,150.00 | 35,350.00 | 32,431.49 | 69,776 |
| 2022-07-26 | 35,150.00 | 35,450.00 | 34,600.00 | 35,150.00 | 32,248.01 | 97,440 |
| 2022-07-25 | 35,350.00 | 35,900.00 | 33,750.00 | 35,100.00 | 32,202.13 | 172,446 |
| 2022-07-22 | 35,350.00 | 36,400.00 | 35,100.00 | 35,350.00 | 32,431.49 | 160,186 |
| 2022-07-21 | 34,250.00 | 35,950.00 | 34,200.00 | 35,000.00 | 32,110.39 | 131,185 |
| 2022-07-20 | 35,650.00 | 35,650.00 | 34,100.00 | 34,250.00 | 31,422.31 | 145,334 |
| 2022-07-19 | 33,150.00 | 35,500.00 | 32,850.00 | 34,850.00 | 31,972.77 | 176,031 |
| 2022-07-18 | 32,950.00 | 33,200.00 | 32,700.00 | 33,150.00 | 30,413.13 | 62,919 |
| 2022-07-15 | 32,800.00 | 33,000.00 | 32,000.00 | 32,650.00 | 29,954.41 | 62,634 |
| 2022-07-14 | 32,250.00 | 33,250.00 | 32,200.00 | 32,750.00 | 30,046.15 | 81,520 |
| 2022-07-13 | 32,300.00 | 32,750.00 | 31,850.00 | 32,550.00 | 29,862.66 | 81,528 |
| 2022-07-12 | 33,050.00 | 33,100.00 | 32,200.00 | 32,300.00 | 29,633.30 | 104,304 |
| 2022-07-11 | 33,950.00 | 33,950.00 | 33,500.00 | 33,500.00 | 30,734.23 | 81,462 |
| 2022-07-08 | 34,050.00 | 34,600.00 | 33,600.00 | 33,850.00 | 31,055.33 | 100,773 |
| 2022-07-07 | 34,150.00 | 34,800.00 | 33,600.00 | 33,900.00 | 31,101.21 | 83,996 |
| 2022-07-06 | 33,350.00 | 34,700.00 | 33,150.00 | 34,050.00 | 31,238.82 | 165,501 |
| 2022-07-05 | 32,400.00 | 34,200.00 | 32,050.00 | 33,700.00 | 30,917.72 | 239,555 |
| 2022-07-04 | 33,400.00 | 33,400.00 | 31,600.00 | 32,000.00 | 29,358.07 | 153,334 |
| 2022-07-01 | 32,250.00 | 33,050.00 | 32,100.00 | 33,000.00 | 30,275.51 | 241,859 |
| 2022-06-30 | 32,900.00 | 32,900.00 | 31,600.00 | 31,900.00 | 29,266.33 | 193,434 |
| 2022-06-29 | 33,200.00 | 33,250.00 | 32,550.00 | 32,850.00 | 30,137.90 | 158,130 |
| 2022-06-28 | 33,800.00 | 34,000.00 | 33,100.00 | 33,700.00 | 30,917.72 | 153,703 |
| 2022-06-27 | 33,500.00 | 34,200.00 | 32,700.00 | 33,800.00 | 31,009.46 | 280,337 |
| 2022-06-24 | 32,450.00 | 33,250.00 | 32,050.00 | 33,000.00 | 30,275.51 | 232,379 |
| 2022-06-23 | 34,350.00 | 34,700.00 | 32,250.00 | 32,450.00 | 29,770.92 | 279,727 |
| 2022-06-22 | 36,150.00 | 36,900.00 | 34,600.00 | 34,600.00 | 31,743.41 | 141,819 |
| 2022-06-21 | 35,800.00 | 37,150.00 | 35,150.00 | 35,900.00 | 32,936.09 | 126,057 |
| 2022-06-20 | 37,650.00 | 37,900.00 | 35,350.00 | 35,750.00 | 32,798.47 | 118,128 |
| 2022-06-17 | 36,600.00 | 38,000.00 | 36,550.00 | 37,500.00 | 34,403.99 | 111,946 |
| 2022-06-16 | 36,800.00 | 39,600.00 | 36,800.00 | 38,150.00 | 35,000.33 | 269,047 |
| 2022-06-15 | 37,700.00 | 38,000.00 | 35,700.00 | 36,100.00 | 33,119.57 | 233,373 |
| 2022-06-14 | 38,000.00 | 38,750.00 | 36,950.00 | 37,700.00 | 34,587.48 | 342,659 |
| 2022-06-13 | 41,300.00 | 41,300.00 | 38,900.00 | 39,300.00 | 36,055.38 | 346,315 |
| 2022-06-10 | 44,450.00 | 44,450.00 | 42,000.00 | 42,100.00 | 38,624.21 | 373,280 |
| 2022-06-09 | 46,450.00 | 46,450.00 | 44,050.00 | 44,800.00 | 41,101.30 | 337,945 |
| 2022-06-08 | 50,500.00 | 50,500.00 | 44,750.00 | 46,450.00 | 42,615.08 | 597,094 |
| 2022-06-07 | 51,200.00 | 51,500.00 | 48,500.00 | 50,500.00 | 46,330.71 | 234,781 |
| 2022-06-03 | 50,600.00 | 50,900.00 | 50,100.00 | 50,700.00 | 46,514.19 | 148,965 |
| 2022-06-02 | 49,850.00 | 50,500.00 | 49,200.00 | 50,000.00 | 45,871.99 | 110,272 |
| 2022-05-31 | 49,450.00 | 50,400.00 | 49,400.00 | 50,000.00 | 45,871.99 | 169,229 |
| 2022-05-30 | 48,800.00 | 49,500.00 | 48,300.00 | 49,500.00 | 45,413.27 | 155,057 |
| 2022-05-27 | 49,000.00 | 49,250.00 | 47,700.00 | 48,100.00 | 44,128.85 | 190,548 |
| 2022-05-26 | 48,550.00 | 49,000.00 | 46,500.00 | 48,000.00 | 44,037.11 | 297,134 |
| 2022-05-25 | 48,650.00 | 49,250.00 | 48,500.00 | 48,950.00 | 44,908.67 | 175,216 |
| 2022-05-24 | 48,750.00 | 49,300.00 | 47,900.00 | 48,650.00 | 44,633.44 | 196,216 |
| 2022-05-23 | 47,750.00 | 48,800.00 | 47,100.00 | 48,800.00 | 44,771.06 | 186,227 |
| 2022-05-20 | 46,300.00 | 47,450.00 | 45,750.00 | 47,450.00 | 43,532.52 | 162,272 |
| 2022-05-19 | 43,200.00 | 46,100.00 | 43,150.00 | 45,250.00 | 41,514.15 | 113,507 |
| 2022-05-18 | 44,350.00 | 45,350.00 | 44,350.00 | 44,400.00 | 40,734.32 | 79,569 |
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.