PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,060.00 | 19,100.00 | 18,660.00 | 18,850.00 | 18,576.81 | 153,900 |
| 2025-10-22 | 18,210.00 | 18,840.00 | 18,000.00 | 18,840.00 | 18,566.96 | 250,359 |
| 2025-10-21 | 18,290.00 | 18,350.00 | 17,900.00 | 18,060.00 | 17,798.26 | 168,026 |
| 2025-10-20 | 18,330.00 | 18,330.00 | 17,780.00 | 18,060.00 | 17,798.26 | 107,415 |
| 2025-10-17 | 18,130.00 | 18,530.00 | 18,100.00 | 18,170.00 | 17,906.67 | 128,375 |
| 2025-10-16 | 18,300.00 | 18,690.00 | 18,200.00 | 18,400.00 | 18,133.33 | 141,009 |
| 2025-10-15 | 17,750.00 | 18,370.00 | 17,680.00 | 18,370.00 | 18,103.77 | 186,009 |
| 2025-10-14 | 17,380.00 | 18,340.00 | 17,250.00 | 17,620.00 | 17,364.64 | 219,761 |
| 2025-10-13 | 16,820.00 | 17,220.00 | 16,550.00 | 17,110.00 | 16,862.03 | 54,255 |
| 2025-10-10 | 16,810.00 | 17,040.00 | 16,620.00 | 17,040.00 | 16,793.04 | 58,314 |
| 2025-10-02 | 16,550.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,310.14 | 78,407 |
| 2025-10-01 | 16,580.00 | 16,610.00 | 16,360.00 | 16,420.00 | 16,182.03 | 52,734 |
| 2025-09-30 | 16,820.00 | 16,820.00 | 16,480.00 | 16,500.00 | 16,260.87 | 83,903 |
| 2025-09-29 | 16,880.00 | 16,880.00 | 16,570.00 | 16,730.00 | 16,487.54 | 49,828 |
| 2025-09-26 | 17,080.00 | 17,080.00 | 16,510.00 | 16,670.00 | 16,428.41 | 179,484 |
| 2025-09-25 | 17,500.00 | 17,550.00 | 17,050.00 | 17,080.00 | 16,832.46 | 166,595 |
| 2025-09-24 | 17,870.00 | 17,880.00 | 17,240.00 | 17,500.00 | 17,246.38 | 172,819 |
| 2025-09-23 | 18,100.00 | 18,300.00 | 17,750.00 | 17,950.00 | 17,689.86 | 171,216 |
| 2025-09-22 | 17,750.00 | 18,100.00 | 17,670.00 | 17,910.00 | 17,650.43 | 111,976 |
| 2025-09-19 | 17,850.00 | 17,870.00 | 17,580.00 | 17,650.00 | 17,394.20 | 66,640 |
| 2025-09-18 | 17,790.00 | 17,850.00 | 17,560.00 | 17,800.00 | 17,542.03 | 162,691 |
| 2025-09-17 | 17,810.00 | 17,830.00 | 17,500.00 | 17,650.00 | 17,394.20 | 60,673 |
| 2025-09-16 | 17,860.00 | 17,890.00 | 17,650.00 | 17,760.00 | 17,502.61 | 81,081 |
| 2025-09-15 | 17,700.00 | 18,040.00 | 17,670.00 | 17,750.00 | 17,492.75 | 147,026 |
| 2025-09-12 | 17,440.00 | 17,670.00 | 17,440.00 | 17,590.00 | 17,335.07 | 104,113 |
| 2025-09-11 | 17,340.00 | 17,530.00 | 17,280.00 | 17,370.00 | 17,118.26 | 90,829 |
| 2025-09-10 | 17,430.00 | 17,430.00 | 17,220.00 | 17,350.00 | 17,098.55 | 53,941 |
| 2025-09-09 | 17,370.00 | 17,450.00 | 17,210.00 | 17,260.00 | 17,009.86 | 54,706 |
| 2025-09-08 | 17,270.00 | 17,420.00 | 17,250.00 | 17,370.00 | 17,118.26 | 43,428 |
| 2025-09-05 | 17,510.00 | 17,510.00 | 17,200.00 | 17,270.00 | 17,019.71 | 55,872 |
| 2025-09-04 | 17,080.00 | 17,500.00 | 17,030.00 | 17,350.00 | 17,098.55 | 127,333 |
| 2025-09-03 | 17,050.00 | 17,080.00 | 16,870.00 | 16,940.00 | 16,694.49 | 51,492 |
| 2025-09-02 | 16,700.00 | 17,090.00 | 16,690.00 | 17,050.00 | 16,802.90 | 68,759 |
| 2025-09-01 | 16,860.00 | 16,870.00 | 16,520.00 | 16,550.00 | 16,310.14 | 75,245 |
| 2025-08-29 | 17,210.00 | 17,290.00 | 16,860.00 | 16,990.00 | 16,743.77 | 71,458 |
| 2025-08-28 | 17,020.00 | 17,440.00 | 16,960.00 | 17,210.00 | 16,960.58 | 105,307 |
| 2025-08-27 | 17,080.00 | 17,180.00 | 16,910.00 | 17,030.00 | 16,783.19 | 46,969 |
| 2025-08-26 | 16,970.00 | 17,150.00 | 16,840.00 | 17,050.00 | 16,802.90 | 77,502 |
| 2025-08-25 | 16,810.00 | 17,130.00 | 16,810.00 | 17,040.00 | 16,793.04 | 51,960 |
| 2025-08-22 | 16,890.00 | 17,040.00 | 16,610.00 | 16,760.00 | 16,517.10 | 87,025 |
| 2025-08-21 | 16,800.00 | 17,170.00 | 16,610.00 | 16,890.00 | 16,645.22 | 92,675 |
| 2025-08-20 | 16,700.00 | 16,770.00 | 16,390.00 | 16,730.00 | 16,487.54 | 87,401 |
| 2025-08-19 | 17,150.00 | 17,150.00 | 16,790.00 | 16,830.00 | 16,586.09 | 113,476 |
| 2025-08-18 | 17,350.00 | 17,480.00 | 17,030.00 | 17,100.00 | 16,852.17 | 100,406 |
| 2025-08-14 | 17,530.00 | 17,710.00 | 17,180.00 | 17,350.00 | 17,098.55 | 191,687 |
| 2025-08-13 | 17,390.00 | 17,730.00 | 17,070.00 | 17,580.00 | 17,325.22 | 146,730 |
| 2025-08-12 | 17,450.00 | 17,630.00 | 17,220.00 | 17,320.00 | 17,068.99 | 93,743 |
| 2025-08-11 | 17,590.00 | 17,680.00 | 17,390.00 | 17,530.00 | 17,275.94 | 90,354 |
| 2025-08-08 | 17,620.00 | 17,750.00 | 17,510.00 | 17,530.00 | 17,275.94 | 79,409 |
| 2025-08-07 | 17,800.00 | 17,810.00 | 17,360.00 | 17,610.00 | 17,354.78 | 147,138 |
| 2025-08-06 | 17,570.00 | 17,750.00 | 17,350.00 | 17,690.00 | 17,433.62 | 92,338 |
| 2025-08-05 | 17,500.00 | 17,730.00 | 17,400.00 | 17,530.00 | 17,275.94 | 151,388 |
| 2025-08-04 | 17,310.00 | 17,360.00 | 17,040.00 | 17,250.00 | 17,000.00 | 129,742 |
| 2025-08-01 | 18,090.00 | 18,100.00 | 17,250.00 | 17,250.00 | 17,000.00 | 175,997 |
| 2025-07-31 | 18,440.00 | 18,490.00 | 17,820.00 | 18,000.00 | 17,739.13 | 193,218 |
| 2025-07-30 | 19,560.00 | 19,580.00 | 18,250.00 | 18,300.00 | 18,034.78 | 550,592 |
| 2025-07-29 | 20,350.00 | 20,350.00 | 19,500.00 | 19,610.00 | 19,325.80 | 146,818 |
| 2025-07-28 | 20,350.00 | 20,550.00 | 19,750.00 | 19,990.00 | 19,700.29 | 123,291 |
| 2025-07-25 | 20,200.00 | 20,600.00 | 20,100.00 | 20,250.00 | 19,956.52 | 108,961 |
| 2025-07-24 | 21,050.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,104.35 | 222,053 |
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.