PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,530.00 | 15,870.00 | 15,380.00 | 15,710.00 | 15,482.32 | 75,128 |
| 2026-01-19 | 15,570.00 | 15,700.00 | 15,160.00 | 15,580.00 | 15,354.20 | 73,913 |
| 2026-01-16 | 15,700.00 | 15,900.00 | 15,440.00 | 15,580.00 | 15,354.20 | 77,462 |
| 2026-01-15 | 15,550.00 | 15,800.00 | 15,380.00 | 15,620.00 | 15,393.62 | 48,143 |
| 2026-01-14 | 15,790.00 | 15,960.00 | 15,490.00 | 15,600.00 | 15,373.91 | 51,890 |
| 2026-01-13 | 15,560.00 | 15,770.00 | 15,410.00 | 15,770.00 | 15,541.45 | 64,859 |
| 2026-01-12 | 15,400.00 | 15,650.00 | 15,130.00 | 15,540.00 | 15,314.78 | 73,533 |
| 2026-01-09 | 15,000.00 | 15,180.00 | 14,900.00 | 15,130.00 | 14,910.72 | 45,112 |
| 2026-01-08 | 15,400.00 | 15,400.00 | 14,880.00 | 14,920.00 | 14,703.77 | 114,006 |
| 2026-01-07 | 15,830.00 | 15,950.00 | 15,180.00 | 15,390.00 | 15,166.96 | 111,411 |
| 2026-01-06 | 15,860.00 | 15,860.00 | 15,550.00 | 15,820.00 | 15,590.72 | 44,595 |
| 2026-01-05 | 15,660.00 | 15,980.00 | 15,650.00 | 15,740.00 | 15,511.88 | 57,308 |
| 2026-01-02 | 15,730.00 | 15,730.00 | 15,430.00 | 15,550.00 | 15,324.64 | 50,688 |
| 2025-12-30 | 15,710.00 | 15,710.00 | 15,360.00 | 15,620.00 | 15,393.62 | 35,955 |
| 2025-12-29 | 15,930.00 | 15,940.00 | 15,490.00 | 15,560.00 | 15,334.49 | 66,722 |
| 2025-12-26 | 16,150.00 | 16,180.00 | 15,700.00 | 15,950.00 | 15,718.84 | 94,756 |
| 2025-12-24 | 16,020.00 | 16,150.00 | 15,950.00 | 16,150.00 | 15,915.94 | 27,797 |
| 2025-12-23 | 16,110.00 | 16,210.00 | 15,930.00 | 16,010.00 | 15,777.97 | 27,455 |
| 2025-12-22 | 15,940.00 | 16,170.00 | 15,930.00 | 16,150.00 | 15,915.94 | 23,283 |
| 2025-12-19 | 16,040.00 | 16,120.00 | 15,820.00 | 15,850.00 | 15,620.29 | 51,000 |
| 2025-12-18 | 16,080.00 | 16,200.00 | 15,880.00 | 15,950.00 | 15,718.84 | 45,846 |
| 2025-12-17 | 16,250.00 | 16,280.00 | 16,050.00 | 16,200.00 | 15,965.22 | 30,132 |
| 2025-12-16 | 16,460.00 | 16,540.00 | 16,060.00 | 16,150.00 | 15,915.94 | 81,178 |
| 2025-12-15 | 16,470.00 | 16,550.00 | 16,360.00 | 16,450.00 | 16,211.59 | 30,906 |
| 2025-12-12 | 16,410.00 | 16,580.00 | 16,410.00 | 16,550.00 | 16,310.14 | 36,083 |
| 2025-12-11 | 16,710.00 | 16,710.00 | 16,440.00 | 16,480.00 | 16,241.16 | 36,160 |
| 2025-12-10 | 16,680.00 | 16,770.00 | 16,460.00 | 16,510.00 | 16,270.72 | 46,820 |
| 2025-12-09 | 16,680.00 | 16,840.00 | 16,560.00 | 16,660.00 | 16,418.55 | 56,191 |
| 2025-12-08 | 16,750.00 | 16,840.00 | 16,630.00 | 16,790.00 | 16,546.67 | 47,252 |
| 2025-12-05 | 16,750.00 | 16,870.00 | 16,580.00 | 16,700.00 | 16,457.97 | 46,991 |
| 2025-12-04 | 16,970.00 | 16,970.00 | 16,630.00 | 16,760.00 | 16,517.10 | 41,141 |
| 2025-12-03 | 16,900.00 | 17,010.00 | 16,790.00 | 16,950.00 | 16,704.35 | 65,575 |
| 2025-12-02 | 16,660.00 | 16,880.00 | 16,610.00 | 16,840.00 | 16,595.94 | 31,528 |
| 2025-12-01 | 16,780.00 | 16,940.00 | 16,600.00 | 16,630.00 | 16,388.99 | 53,475 |
| 2025-11-28 | 16,690.00 | 16,740.00 | 16,480.00 | 16,660.00 | 16,418.55 | 55,493 |
| 2025-11-27 | 16,370.00 | 16,840.00 | 16,370.00 | 16,560.00 | 16,320.00 | 45,811 |
| 2025-11-26 | 16,090.00 | 16,420.00 | 16,010.00 | 16,420.00 | 16,182.03 | 64,538 |
| 2025-11-25 | 16,000.00 | 16,300.00 | 15,870.00 | 15,920.00 | 15,689.28 | 40,622 |
| 2025-11-24 | 16,380.00 | 16,390.00 | 15,850.00 | 15,900.00 | 15,669.57 | 68,911 |
| 2025-11-21 | 16,610.00 | 16,690.00 | 16,070.00 | 16,100.00 | 15,866.67 | 161,963 |
| 2025-11-20 | 16,900.00 | 17,240.00 | 16,900.00 | 17,180.00 | 16,931.01 | 41,884 |
| 2025-11-19 | 16,900.00 | 17,040.00 | 16,570.00 | 16,760.00 | 16,517.10 | 101,997 |
| 2025-11-18 | 17,550.00 | 17,750.00 | 16,820.00 | 16,890.00 | 16,645.22 | 177,099 |
| 2025-11-17 | 17,950.00 | 18,060.00 | 17,230.00 | 17,730.00 | 17,473.04 | 84,543 |
| 2025-11-14 | 18,140.00 | 18,200.00 | 17,850.00 | 17,870.00 | 17,611.01 | 63,468 |
| 2025-11-13 | 18,160.00 | 18,590.00 | 17,930.00 | 18,470.00 | 18,202.32 | 103,605 |
| 2025-11-12 | 17,620.00 | 18,140.00 | 17,550.00 | 18,120.00 | 17,857.39 | 64,474 |
| 2025-11-11 | 17,530.00 | 18,120.00 | 17,450.00 | 17,570.00 | 17,315.36 | 105,071 |
| 2025-11-10 | 17,000.00 | 17,450.00 | 16,950.00 | 17,430.00 | 17,177.39 | 58,752 |
| 2025-11-07 | 17,270.00 | 17,500.00 | 16,750.00 | 17,000.00 | 16,753.62 | 167,537 |
| 2025-11-06 | 17,720.00 | 17,750.00 | 17,180.00 | 17,520.00 | 17,266.09 | 104,878 |
| 2025-11-05 | 18,150.00 | 18,200.00 | 17,000.00 | 17,470.00 | 17,216.81 | 176,960 |
| 2025-11-04 | 18,050.00 | 18,770.00 | 18,030.00 | 18,560.00 | 18,291.01 | 148,502 |
| 2025-11-03 | 18,250.00 | 18,250.00 | 17,950.00 | 18,010.00 | 17,748.99 | 71,455 |
| 2025-10-31 | 18,070.00 | 18,220.00 | 17,800.00 | 18,140.00 | 17,877.10 | 73,898 |
| 2025-10-30 | 18,370.00 | 18,450.00 | 17,750.00 | 17,800.00 | 17,542.03 | 134,180 |
| 2025-10-29 | 18,680.00 | 18,730.00 | 18,340.00 | 18,430.00 | 18,162.90 | 106,586 |
| 2025-10-28 | 18,800.00 | 18,870.00 | 18,440.00 | 18,620.00 | 18,350.14 | 138,127 |
| 2025-10-27 | 19,380.00 | 19,380.00 | 18,300.00 | 18,820.00 | 18,547.25 | 138,413 |
| 2025-10-24 | 18,870.00 | 19,300.00 | 18,730.00 | 19,180.00 | 18,902.03 | 183,167 |
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.