PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 50,500.00 | 50,600.00 | 48,200.00 | 48,300.00 | 43,406.14 | 439,405 |
| 2021-11-18 | 43,150.00 | 54,400.00 | 43,100.00 | 50,400.00 | 45,293.36 | 1,165,483 |
| 2021-11-17 | 44,600.00 | 44,650.00 | 43,100.00 | 43,350.00 | 38,957.68 | 163,045 |
| 2021-11-16 | 45,200.00 | 45,250.00 | 44,300.00 | 44,450.00 | 39,946.23 | 98,878 |
| 2021-11-15 | 44,700.00 | 46,050.00 | 44,250.00 | 45,300.00 | 40,710.11 | 157,213 |
| 2021-11-12 | 43,500.00 | 44,800.00 | 43,100.00 | 44,250.00 | 39,766.49 | 116,230 |
| 2021-11-11 | 42,500.00 | 43,500.00 | 42,000.00 | 43,500.00 | 39,092.49 | 147,803 |
| 2021-11-10 | 43,900.00 | 44,350.00 | 42,750.00 | 42,750.00 | 38,418.48 | 129,345 |
| 2021-11-09 | 44,600.00 | 45,300.00 | 43,850.00 | 43,900.00 | 39,451.96 | 128,027 |
| 2021-11-08 | 44,800.00 | 45,050.00 | 43,850.00 | 44,450.00 | 39,946.23 | 170,701 |
| 2021-11-05 | 45,650.00 | 45,650.00 | 44,400.00 | 44,750.00 | 40,215.83 | 193,930 |
| 2021-11-04 | 46,050.00 | 46,650.00 | 45,650.00 | 45,650.00 | 41,024.64 | 120,148 |
| 2021-11-03 | 47,000.00 | 47,300.00 | 45,800.00 | 45,950.00 | 41,294.25 | 147,314 |
| 2021-11-02 | 47,150.00 | 47,400.00 | 46,650.00 | 47,000.00 | 42,237.86 | 116,202 |
| 2021-11-01 | 45,600.00 | 47,300.00 | 45,050.00 | 47,000.00 | 42,237.86 | 234,674 |
| 2021-10-29 | 47,650.00 | 47,950.00 | 45,150.00 | 45,200.00 | 40,620.24 | 382,967 |
| 2021-10-28 | 47,300.00 | 47,850.00 | 47,050.00 | 47,500.00 | 42,687.20 | 243,495 |
| 2021-10-27 | 47,550.00 | 48,500.00 | 47,000.00 | 47,300.00 | 42,507.46 | 411,401 |
| 2021-10-26 | 51,800.00 | 51,800.00 | 46,800.00 | 47,550.00 | 42,732.13 | 1,089,316 |
| 2021-10-25 | 55,800.00 | 55,800.00 | 51,300.00 | 51,600.00 | 46,371.78 | 326,825 |
| 2021-10-22 | 54,900.00 | 55,800.00 | 54,900.00 | 55,300.00 | 49,696.88 | 52,072 |
| 2021-10-21 | 56,000.00 | 56,300.00 | 55,200.00 | 55,500.00 | 49,876.62 | 84,151 |
| 2021-10-20 | 56,900.00 | 57,300.00 | 55,800.00 | 56,300.00 | 50,595.56 | 70,921 |
| 2021-10-19 | 56,900.00 | 57,100.00 | 55,900.00 | 56,800.00 | 51,044.90 | 75,144 |
| 2021-10-18 | 54,800.00 | 56,700.00 | 54,400.00 | 56,200.00 | 50,505.69 | 119,107 |
| 2021-10-15 | 54,900.00 | 55,500.00 | 54,300.00 | 54,500.00 | 48,977.94 | 77,695 |
| 2021-10-14 | 53,800.00 | 54,500.00 | 53,600.00 | 54,500.00 | 48,977.94 | 68,768 |
← NewerPage 21 of 21 · 1,227 trading days
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.