PI Advanced Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	43,150.00	44,500.00	42,500.00	43,650.00	40,046.24	236,344
2022-02-16	42,150.00	43,300.00	42,100.00	43,050.00	39,495.78	185,336
2022-02-15	44,550.00	45,500.00	41,300.00	41,500.00	38,073.75	434,179
2022-02-14	42,300.00	44,300.00	41,800.00	42,900.00	39,358.16	171,257
2022-02-11	43,100.00	44,350.00	42,700.00	43,400.00	39,816.88	116,623
2022-02-10	43,450.00	44,200.00	43,050.00	43,600.00	40,000.37	118,173
2022-02-09	43,200.00	43,800.00	42,700.00	43,000.00	39,449.91	104,510
2022-02-08	42,400.00	44,200.00	42,050.00	42,900.00	39,358.16	205,748
2022-02-07	43,700.00	43,850.00	41,650.00	42,000.00	38,532.47	187,226
2022-02-04	41,500.00	43,150.00	41,050.00	42,700.00	39,174.68	177,440
2022-02-03	42,400.00	42,600.00	41,500.00	41,900.00	38,440.72	179,227
2022-01-28	40,150.00	41,200.00	39,400.00	40,700.00	37,339.80	203,574
2022-01-27	41,600.00	42,450.00	40,150.00	40,150.00	36,835.21	354,807
2022-01-26	42,550.00	43,500.00	41,350.00	41,600.00	38,165.49	344,596
2022-01-25	48,300.00	49,000.00	42,650.00	42,900.00	39,358.16	1,032,621
2022-01-24	51,000.00	51,700.00	49,050.00	49,650.00	45,550.88	212,149
2022-01-21	50,300.00	51,700.00	50,100.00	51,300.00	47,064.66	161,298
2022-01-20	51,800.00	52,200.00	50,100.00	51,000.00	46,789.43	245,493
2022-01-19	52,800.00	53,500.00	51,700.00	51,800.00	47,523.38	215,335
2022-01-18	53,900.00	55,300.00	53,200.00	53,500.00	49,083.03	210,423
2022-01-17	53,200.00	54,200.00	53,000.00	53,800.00	49,358.26	161,536
2022-01-14	51,400.00	53,400.00	51,400.00	53,100.00	48,716.05	148,275
2022-01-13	52,500.00	53,200.00	51,900.00	52,100.00	47,798.61	101,801
2022-01-12	51,400.00	52,500.00	51,400.00	52,200.00	47,890.35	113,250
2022-01-11	50,800.00	52,100.00	50,700.00	50,800.00	46,605.94	100,209
2022-01-10	52,500.00	52,600.00	51,000.00	51,000.00	46,789.43	99,716
2022-01-07	51,700.00	53,500.00	51,100.00	52,200.00	47,890.35	102,290
2022-01-06	51,600.00	52,700.00	51,200.00	51,600.00	47,339.89	150,522
2022-01-05	54,000.00	54,000.00	52,600.00	52,800.00	48,440.82	144,917
2022-01-04	55,400.00	56,000.00	53,700.00	54,200.00	49,725.23	163,348
2022-01-03	55,100.00	55,600.00	53,900.00	54,800.00	50,275.70	190,764
2021-12-30	53,500.00	55,200.00	52,900.00	55,100.00	50,550.93	275,800
2021-12-29	52,600.00	54,000.00	52,300.00	53,200.00	48,807.79	122,138
2021-12-28	52,600.00	53,300.00	51,600.00	53,300.00	47,899.53	166,090
2021-12-27	53,600.00	53,600.00	52,200.00	52,400.00	47,090.72	101,917
2021-12-24	54,000.00	54,400.00	53,100.00	53,200.00	47,809.66	151,163
2021-12-23	53,000.00	53,800.00	52,300.00	53,600.00	48,169.13	231,872
2021-12-22	52,000.00	53,300.00	51,700.00	52,500.00	47,180.59	276,158
2021-12-21	50,900.00	51,900.00	50,200.00	51,300.00	46,102.17	174,994
2021-12-20	52,000.00	52,000.00	49,900.00	50,700.00	45,562.97	217,188
2021-12-17	51,300.00	52,400.00	51,000.00	51,700.00	46,461.64	181,816
2021-12-16	50,600.00	52,000.00	50,600.00	51,800.00	46,551.51	223,442
2021-12-15	50,700.00	51,100.00	49,700.00	49,800.00	44,754.16	184,276
2021-12-14	50,800.00	52,000.00	50,100.00	50,900.00	45,742.70	183,861
2021-12-13	52,200.00	53,500.00	51,200.00	51,200.00	46,012.30	217,806
2021-12-10	51,200.00	52,300.00	50,400.00	51,800.00	46,551.51	275,625
2021-12-09	51,500.00	52,800.00	50,900.00	51,600.00	46,371.78	585,034
2021-12-08	51,400.00	51,900.00	50,300.00	50,900.00	45,742.70	278,415
2021-12-07	49,850.00	54,200.00	48,850.00	50,900.00	45,742.70	602,479
2021-12-06	46,500.00	51,000.00	46,500.00	49,950.00	44,888.96	534,880
2021-12-03	46,300.00	47,600.00	46,050.00	46,500.00	41,788.52	202,730
2021-12-02	45,600.00	47,000.00	44,900.00	45,750.00	41,114.51	201,956
2021-12-01	46,350.00	46,900.00	44,300.00	46,700.00	41,968.25	391,194
2021-11-30	52,600.00	52,900.00	46,100.00	46,100.00	41,429.05	812,259
2021-11-29	51,000.00	53,800.00	50,000.00	52,000.00	46,731.25	325,673
2021-11-26	55,700.00	56,400.00	52,500.00	53,000.00	47,629.92	424,297
2021-11-25	54,200.00	56,400.00	53,600.00	55,000.00	49,427.28	585,104
2021-11-24	50,300.00	57,300.00	50,300.00	54,600.00	49,067.81	1,705,552
2021-11-23	51,200.00	51,900.00	49,800.00	50,300.00	45,203.49	422,651
2021-11-22	48,600.00	51,800.00	48,150.00	48,750.00	43,810.54	560,738

← NewerPage 20 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.