PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 44,000.00 | 44,950.00 | 43,950.00 | 44,150.00 | 40,504.96 | 67,178 |
| 2022-05-16 | 44,800.00 | 44,950.00 | 44,000.00 | 44,000.00 | 40,367.35 | 75,865 |
| 2022-05-13 | 44,400.00 | 44,750.00 | 43,850.00 | 44,750.00 | 41,055.43 | 51,194 |
| 2022-05-12 | 43,550.00 | 44,350.00 | 43,250.00 | 43,550.00 | 39,954.50 | 122,642 |
| 2022-05-11 | 45,250.00 | 45,450.00 | 44,000.00 | 44,400.00 | 40,734.32 | 117,252 |
| 2022-05-10 | 44,450.00 | 45,550.00 | 43,000.00 | 45,450.00 | 41,697.64 | 127,951 |
| 2022-05-09 | 46,350.00 | 46,450.00 | 44,650.00 | 45,150.00 | 41,422.40 | 114,518 |
| 2022-05-06 | 46,900.00 | 47,000.00 | 45,800.00 | 46,350.00 | 42,523.33 | 97,751 |
| 2022-05-04 | 47,900.00 | 48,400.00 | 47,150.00 | 47,500.00 | 43,578.39 | 85,707 |
| 2022-05-03 | 48,050.00 | 48,350.00 | 47,800.00 | 47,950.00 | 43,991.24 | 90,332 |
| 2022-05-02 | 47,250.00 | 48,450.00 | 47,250.00 | 48,100.00 | 44,128.85 | 55,872 |
| 2022-04-29 | 47,600.00 | 48,650.00 | 47,400.00 | 47,950.00 | 43,991.24 | 86,739 |
| 2022-04-28 | 47,600.00 | 47,800.00 | 46,850.00 | 47,600.00 | 43,670.13 | 94,188 |
| 2022-04-27 | 46,950.00 | 47,800.00 | 46,550.00 | 47,800.00 | 43,853.62 | 143,480 |
| 2022-04-26 | 48,100.00 | 49,200.00 | 48,100.00 | 48,350.00 | 44,358.21 | 133,003 |
| 2022-04-25 | 48,750.00 | 49,200.00 | 47,800.00 | 48,050.00 | 44,082.98 | 158,433 |
| 2022-04-22 | 50,800.00 | 50,900.00 | 49,400.00 | 49,550.00 | 45,459.14 | 256,611 |
| 2022-04-21 | 50,300.00 | 51,700.00 | 50,000.00 | 51,500.00 | 47,248.15 | 332,581 |
| 2022-04-20 | 49,000.00 | 50,000.00 | 48,550.00 | 49,850.00 | 45,734.37 | 227,869 |
| 2022-04-19 | 48,000.00 | 49,350.00 | 47,700.00 | 48,950.00 | 44,908.67 | 133,104 |
| 2022-04-18 | 48,400.00 | 48,400.00 | 47,350.00 | 48,100.00 | 44,128.85 | 82,331 |
| 2022-04-15 | 48,700.00 | 49,000.00 | 47,900.00 | 48,400.00 | 44,404.08 | 117,362 |
| 2022-04-14 | 48,050.00 | 49,050.00 | 47,350.00 | 49,050.00 | 45,000.42 | 209,157 |
| 2022-04-13 | 46,300.00 | 48,000.00 | 46,300.00 | 47,800.00 | 43,853.62 | 128,856 |
| 2022-04-12 | 46,300.00 | 47,600.00 | 45,950.00 | 46,600.00 | 42,752.69 | 159,013 |
| 2022-04-11 | 48,950.00 | 49,050.00 | 46,750.00 | 46,850.00 | 42,982.05 | 239,675 |
| 2022-04-08 | 49,500.00 | 49,600.00 | 48,150.00 | 49,100.00 | 45,046.29 | 323,430 |
| 2022-04-07 | 47,100.00 | 51,300.00 | 46,750.00 | 49,750.00 | 45,642.63 | 1,095,143 |
| 2022-04-06 | 47,150.00 | 47,250.00 | 46,400.00 | 46,500.00 | 42,660.95 | 114,648 |
| 2022-04-05 | 47,250.00 | 48,150.00 | 46,900.00 | 47,350.00 | 43,440.77 | 252,444 |
| 2022-04-04 | 46,250.00 | 47,100.00 | 46,050.00 | 46,850.00 | 42,982.05 | 186,392 |
| 2022-04-01 | 45,650.00 | 46,400.00 | 45,250.00 | 46,000.00 | 42,202.23 | 130,831 |
| 2022-03-31 | 45,250.00 | 46,400.00 | 45,000.00 | 46,100.00 | 42,293.97 | 143,442 |
| 2022-03-30 | 46,300.00 | 46,300.00 | 45,200.00 | 45,200.00 | 41,468.28 | 99,132 |
| 2022-03-29 | 46,700.00 | 46,950.00 | 45,600.00 | 45,800.00 | 42,018.74 | 201,962 |
| 2022-03-28 | 44,750.00 | 46,150.00 | 44,300.00 | 46,100.00 | 42,293.97 | 301,347 |
| 2022-03-25 | 45,350.00 | 45,350.00 | 44,250.00 | 44,450.00 | 40,780.20 | 140,720 |
| 2022-03-24 | 44,600.00 | 45,200.00 | 44,050.00 | 45,100.00 | 41,376.53 | 68,950 |
| 2022-03-23 | 45,100.00 | 45,700.00 | 44,600.00 | 44,900.00 | 41,193.04 | 163,099 |
| 2022-03-22 | 44,200.00 | 44,500.00 | 43,850.00 | 44,350.00 | 40,688.45 | 93,715 |
| 2022-03-21 | 44,650.00 | 45,100.00 | 44,000.00 | 44,200.00 | 40,550.84 | 109,451 |
| 2022-03-18 | 44,150.00 | 44,450.00 | 43,850.00 | 44,350.00 | 40,688.45 | 135,896 |
| 2022-03-17 | 44,200.00 | 44,750.00 | 43,850.00 | 43,850.00 | 40,229.73 | 83,301 |
| 2022-03-16 | 43,150.00 | 43,750.00 | 43,050.00 | 43,600.00 | 40,000.37 | 71,043 |
| 2022-03-15 | 42,000.00 | 43,800.00 | 41,800.00 | 43,200.00 | 39,633.40 | 82,385 |
| 2022-03-14 | 43,550.00 | 44,000.00 | 41,750.00 | 42,600.00 | 39,082.93 | 172,201 |
| 2022-03-11 | 45,100.00 | 45,150.00 | 44,050.00 | 44,250.00 | 40,596.71 | 100,321 |
| 2022-03-10 | 44,850.00 | 45,800.00 | 44,550.00 | 45,500.00 | 41,743.51 | 118,812 |
| 2022-03-08 | 44,800.00 | 45,300.00 | 44,100.00 | 44,100.00 | 40,459.09 | 132,924 |
| 2022-03-07 | 43,950.00 | 46,750.00 | 43,200.00 | 45,900.00 | 42,110.48 | 269,081 |
| 2022-03-04 | 44,450.00 | 44,600.00 | 43,900.00 | 44,400.00 | 40,734.32 | 84,694 |
| 2022-03-03 | 44,450.00 | 44,800.00 | 44,000.00 | 44,400.00 | 40,734.32 | 109,527 |
| 2022-03-02 | 43,350.00 | 44,250.00 | 43,100.00 | 44,000.00 | 40,367.35 | 128,744 |
| 2022-02-28 | 43,000.00 | 43,850.00 | 42,500.00 | 43,350.00 | 39,771.01 | 96,790 |
| 2022-02-25 | 42,500.00 | 43,200.00 | 42,500.00 | 43,000.00 | 39,449.91 | 87,401 |
| 2022-02-24 | 42,750.00 | 43,000.00 | 41,550.00 | 41,750.00 | 38,303.11 | 113,056 |
| 2022-02-23 | 42,950.00 | 43,350.00 | 42,850.00 | 43,050.00 | 39,495.78 | 71,820 |
| 2022-02-22 | 43,000.00 | 43,500.00 | 42,300.00 | 42,400.00 | 38,899.44 | 122,908 |
| 2022-02-21 | 43,450.00 | 43,650.00 | 42,850.00 | 43,550.00 | 39,954.50 | 109,304 |
| 2022-02-18 | 43,050.00 | 44,000.00 | 42,750.00 | 43,700.00 | 40,092.12 | 166,109 |
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.