PI Advanced Materials Co. Ltd historical data

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

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

← NewerPage 2 of 21 · 1,222 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.