PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 18,250.00 | 18,460.00 | 17,180.00 | 17,430.00 | 17,430.00 | 73,431 |
| 2026-07-16 | 19,300.00 | 19,360.00 | 18,310.00 | 18,990.00 | 18,990.00 | 68,756 |
| 2026-07-15 | 18,350.00 | 19,660.00 | 18,350.00 | 19,320.00 | 19,320.00 | 77,232 |
| 2026-07-14 | 18,010.00 | 18,120.00 | 17,240.00 | 17,950.00 | 17,950.00 | 63,464 |
| 2026-07-13 | 19,110.00 | 19,590.00 | 18,000.00 | 18,150.00 | 18,150.00 | 49,148 |
| 2026-07-10 | 17,840.00 | 19,340.00 | 17,840.00 | 19,100.00 | 19,100.00 | 46,963 |
| 2026-07-09 | 17,260.00 | 18,010.00 | 17,260.00 | 17,770.00 | 17,770.00 | 68,514 |
| 2026-07-08 | 18,000.00 | 18,520.00 | 17,400.00 | 17,480.00 | 17,480.00 | 68,206 |
| 2026-07-07 | 19,330.00 | 19,730.00 | 18,250.00 | 18,550.00 | 18,550.00 | 78,880 |
| 2026-07-06 | 20,100.00 | 20,150.00 | 18,770.00 | 19,330.00 | 19,330.00 | 38,391 |
| 2026-07-03 | 19,590.00 | 20,100.00 | 18,700.00 | 20,050.00 | 20,050.00 | 46,153 |
| 2026-07-02 | 20,200.00 | 20,450.00 | 19,290.00 | 19,590.00 | 19,590.00 | 60,856 |
| 2026-07-01 | 20,300.00 | 21,200.00 | 19,990.00 | 21,000.00 | 21,000.00 | 99,930 |
| 2026-06-30 | 20,450.00 | 20,750.00 | 19,980.00 | 20,050.00 | 20,050.00 | 50,383 |
| 2026-06-29 | 18,210.00 | 20,700.00 | 18,210.00 | 20,600.00 | 20,600.00 | 83,096 |
| 2026-06-26 | 19,760.00 | 19,890.00 | 17,100.00 | 18,590.00 | 18,590.00 | 106,706 |
| 2026-06-25 | 20,350.00 | 20,900.00 | 19,670.00 | 20,000.00 | 20,000.00 | 135,304 |
| 2026-06-24 | 19,660.00 | 20,450.00 | 19,520.00 | 20,100.00 | 20,100.00 | 68,015 |
| 2026-06-23 | 20,950.00 | 21,450.00 | 19,950.00 | 19,950.00 | 19,950.00 | 101,416 |
| 2026-06-22 | 21,150.00 | 21,750.00 | 20,400.00 | 21,550.00 | 21,550.00 | 63,213 |
| 2026-06-19 | 22,600.00 | 22,650.00 | 20,350.00 | 21,200.00 | 21,200.00 | 130,163 |
| 2026-06-18 | 23,250.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,600.00 | 106,425 |
| 2026-06-17 | 23,300.00 | 23,550.00 | 22,750.00 | 23,350.00 | 23,350.00 | 43,524 |
| 2026-06-16 | 23,700.00 | 24,000.00 | 23,100.00 | 23,500.00 | 23,500.00 | 81,972 |
| 2026-06-15 | 24,700.00 | 24,700.00 | 22,950.00 | 23,550.00 | 23,550.00 | 155,826 |
| 2026-06-12 | 23,750.00 | 24,600.00 | 22,500.00 | 23,850.00 | 23,850.00 | 148,157 |
| 2026-06-11 | 20,800.00 | 23,000.00 | 20,650.00 | 22,700.00 | 22,700.00 | 138,574 |
| 2026-06-10 | 20,900.00 | 22,200.00 | 20,850.00 | 21,500.00 | 21,500.00 | 112,554 |
| 2026-06-09 | 20,300.00 | 21,650.00 | 20,150.00 | 21,400.00 | 21,400.00 | 162,334 |
| 2026-06-08 | 19,620.00 | 20,850.00 | 19,620.00 | 20,100.00 | 20,100.00 | 139,293 |
| 2026-06-05 | 22,500.00 | 22,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | 189,822 |
| 2026-06-04 | 22,350.00 | 23,700.00 | 22,300.00 | 23,100.00 | 23,100.00 | 165,177 |
| 2026-06-02 | 24,600.00 | 24,750.00 | 22,500.00 | 22,950.00 | 22,950.00 | 293,758 |
| 2026-06-01 | 24,300.00 | 26,550.00 | 23,450.00 | 25,300.00 | 25,300.00 | 209,365 |
| 2026-05-29 | 25,600.00 | 25,600.00 | 24,200.00 | 25,000.00 | 25,000.00 | 160,422 |
| 2026-05-28 | 25,550.00 | 26,000.00 | 24,250.00 | 25,350.00 | 25,350.00 | 113,028 |
| 2026-05-27 | 28,600.00 | 28,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | 168,351 |
| 2026-05-26 | 28,500.00 | 28,650.00 | 27,750.00 | 28,000.00 | 28,000.00 | 85,204 |
| 2026-05-22 | 26,850.00 | 27,650.00 | 26,500.00 | 27,500.00 | 27,500.00 | 102,414 |
| 2026-05-21 | 25,600.00 | 26,800.00 | 25,450.00 | 26,500.00 | 26,500.00 | 146,254 |
| 2026-05-20 | 26,400.00 | 26,450.00 | 24,400.00 | 24,900.00 | 24,900.00 | 114,251 |
| 2026-05-19 | 27,550.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | 103,234 |
| 2026-05-18 | 27,200.00 | 27,550.00 | 25,900.00 | 27,100.00 | 27,100.00 | 111,958 |
| 2026-05-15 | 30,150.00 | 30,150.00 | 27,450.00 | 27,900.00 | 27,900.00 | 189,000 |
| 2026-05-14 | 29,600.00 | 30,200.00 | 28,750.00 | 30,200.00 | 30,200.00 | 158,115 |
| 2026-05-13 | 28,850.00 | 29,150.00 | 28,100.00 | 28,750.00 | 28,750.00 | 106,618 |
| 2026-05-12 | 29,700.00 | 30,100.00 | 28,050.00 | 29,150.00 | 29,150.00 | 218,414 |
| 2026-05-11 | 29,850.00 | 29,900.00 | 28,200.00 | 29,000.00 | 29,000.00 | 156,232 |
| 2026-05-08 | 30,450.00 | 30,550.00 | 28,650.00 | 29,100.00 | 29,100.00 | 542,127 |
| 2026-05-07 | 31,250.00 | 31,350.00 | 29,600.00 | 30,700.00 | 30,700.00 | 193,367 |
| 2026-05-06 | 32,100.00 | 32,150.00 | 30,400.00 | 31,250.00 | 31,250.00 | 363,704 |
| 2026-05-04 | 27,450.00 | 31,800.00 | 27,300.00 | 30,500.00 | 30,500.00 | 1,324,425 |
| 2026-04-30 | 26,800.00 | 26,800.00 | 25,000.00 | 25,750.00 | 25,750.00 | 326,562 |
| 2026-04-29 | 26,800.00 | 27,200.00 | 25,150.00 | 26,650.00 | 26,650.00 | 449,921 |
| 2026-04-28 | 25,900.00 | 26,400.00 | 25,550.00 | 25,950.00 | 25,950.00 | 147,265 |
| 2026-04-27 | 26,300.00 | 26,300.00 | 25,600.00 | 25,950.00 | 25,950.00 | 100,143 |
| 2026-04-24 | 25,750.00 | 26,250.00 | 25,650.00 | 26,100.00 | 26,100.00 | 107,691 |
| 2026-04-23 | 26,200.00 | 26,200.00 | 25,250.00 | 25,900.00 | 25,900.00 | 150,765 |
| 2026-04-22 | 26,000.00 | 26,450.00 | 25,400.00 | 26,300.00 | 26,300.00 | 192,103 |
| 2026-04-21 | 25,800.00 | 26,450.00 | 25,350.00 | 26,150.00 | 26,150.00 | 237,544 |
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.