PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,750.00 | 21,800.00 | 20,750.00 | 21,050.00 | 20,744.93 | 227,542 |
| 2025-07-22 | 22,400.00 | 22,450.00 | 20,950.00 | 21,400.00 | 21,089.86 | 364,613 |
| 2025-07-21 | 23,300.00 | 23,500.00 | 21,300.00 | 21,550.00 | 21,237.68 | 826,501 |
| 2025-07-18 | 18,650.00 | 21,550.00 | 18,620.00 | 21,400.00 | 21,089.86 | 1,051,816 |
| 2025-07-17 | 19,110.00 | 19,150.00 | 18,160.00 | 18,590.00 | 18,320.58 | 174,178 |
| 2025-07-16 | 18,740.00 | 19,220.00 | 18,550.00 | 19,060.00 | 18,783.77 | 100,972 |
| 2025-07-15 | 18,790.00 | 18,800.00 | 18,390.00 | 18,760.00 | 18,488.12 | 98,353 |
| 2025-07-14 | 18,720.00 | 18,800.00 | 18,420.00 | 18,800.00 | 18,527.54 | 72,105 |
| 2025-07-11 | 18,630.00 | 19,420.00 | 18,500.00 | 18,730.00 | 18,458.55 | 168,699 |
| 2025-07-10 | 18,510.00 | 18,940.00 | 18,350.00 | 18,490.00 | 18,222.03 | 151,413 |
| 2025-07-09 | 18,500.00 | 18,730.00 | 18,130.00 | 18,270.00 | 18,005.22 | 71,722 |
| 2025-07-08 | 18,400.00 | 18,600.00 | 18,220.00 | 18,310.00 | 18,044.64 | 63,506 |
| 2025-07-07 | 18,670.00 | 18,740.00 | 18,280.00 | 18,540.00 | 18,271.30 | 66,535 |
| 2025-07-04 | 18,820.00 | 18,820.00 | 18,240.00 | 18,540.00 | 18,271.30 | 173,190 |
| 2025-07-03 | 18,270.00 | 18,910.00 | 18,150.00 | 18,820.00 | 18,547.25 | 199,976 |
| 2025-07-02 | 18,000.00 | 18,270.00 | 17,700.00 | 18,240.00 | 17,975.65 | 112,587 |
| 2025-07-01 | 18,000.00 | 18,460.00 | 17,900.00 | 18,090.00 | 17,827.83 | 169,054 |
| 2025-06-30 | 17,560.00 | 18,250.00 | 17,560.00 | 17,960.00 | 17,699.71 | 159,428 |
| 2025-06-27 | 17,700.00 | 17,750.00 | 17,240.00 | 17,400.00 | 17,147.83 | 68,791 |
| 2025-06-26 | 17,840.00 | 17,930.00 | 17,330.00 | 17,690.00 | 17,433.62 | 112,097 |
| 2025-06-25 | 17,880.00 | 18,060.00 | 17,600.00 | 17,860.00 | 17,601.16 | 102,148 |
| 2025-06-24 | 17,200.00 | 17,650.00 | 17,200.00 | 17,650.00 | 17,394.20 | 122,980 |
| 2025-06-23 | 17,580.00 | 17,580.00 | 16,990.00 | 17,100.00 | 16,852.17 | 123,274 |
| 2025-06-20 | 17,310.00 | 17,750.00 | 17,120.00 | 17,740.00 | 17,482.90 | 159,936 |
| 2025-06-19 | 17,300.00 | 17,370.00 | 17,080.00 | 17,250.00 | 17,000.00 | 90,402 |
| 2025-06-18 | 17,380.00 | 17,380.00 | 17,090.00 | 17,230.00 | 16,980.29 | 146,977 |
| 2025-06-17 | 17,500.00 | 17,940.00 | 17,230.00 | 17,380.00 | 17,128.12 | 142,776 |
| 2025-06-16 | 17,800.00 | 17,800.00 | 17,070.00 | 17,320.00 | 17,068.99 | 187,486 |
| 2025-06-13 | 18,850.00 | 18,860.00 | 17,790.00 | 17,800.00 | 17,542.03 | 217,895 |
| 2025-06-12 | 18,170.00 | 19,050.00 | 17,980.00 | 18,760.00 | 18,488.12 | 598,782 |
| 2025-06-11 | 18,020.00 | 18,430.00 | 18,020.00 | 18,350.00 | 18,084.06 | 168,649 |
| 2025-06-10 | 17,260.00 | 18,200.00 | 17,110.00 | 18,190.00 | 17,926.38 | 262,944 |
| 2025-06-09 | 17,170.00 | 17,340.00 | 17,040.00 | 17,250.00 | 17,000.00 | 108,214 |
| 2025-06-05 | 17,040.00 | 17,360.00 | 16,930.00 | 17,160.00 | 16,911.30 | 171,581 |
| 2025-06-04 | 17,090.00 | 17,340.00 | 17,030.00 | 17,060.00 | 16,812.75 | 93,628 |
| 2025-06-02 | 17,560.00 | 17,660.00 | 16,950.00 | 17,060.00 | 16,812.75 | 181,404 |
| 2025-05-30 | 17,650.00 | 17,890.00 | 17,500.00 | 17,640.00 | 17,384.35 | 75,625 |
| 2025-05-29 | 17,780.00 | 17,870.00 | 17,400.00 | 17,720.00 | 17,463.19 | 159,988 |
| 2025-05-28 | 18,040.00 | 18,100.00 | 17,450.00 | 17,690.00 | 17,433.62 | 284,087 |
| 2025-05-27 | 18,140.00 | 18,780.00 | 17,420.00 | 17,960.00 | 17,699.71 | 252,317 |
| 2025-05-26 | 17,700.00 | 18,620.00 | 17,700.00 | 18,240.00 | 17,975.65 | 129,045 |
| 2025-05-23 | 17,800.00 | 17,970.00 | 17,600.00 | 17,870.00 | 17,611.01 | 86,801 |
| 2025-05-22 | 18,010.00 | 18,230.00 | 17,700.00 | 17,880.00 | 17,620.87 | 100,716 |
| 2025-05-21 | 18,500.00 | 18,730.00 | 18,000.00 | 18,320.00 | 18,054.49 | 142,721 |
| 2025-05-20 | 17,540.00 | 18,640.00 | 17,540.00 | 18,400.00 | 18,133.33 | 213,743 |
| 2025-05-19 | 17,740.00 | 17,820.00 | 17,180.00 | 17,500.00 | 17,246.38 | 126,741 |
| 2025-05-16 | 17,590.00 | 18,180.00 | 17,280.00 | 18,000.00 | 17,739.13 | 198,613 |
| 2025-05-15 | 17,220.00 | 17,620.00 | 17,110.00 | 17,520.00 | 17,266.09 | 149,140 |
| 2025-05-14 | 17,100.00 | 17,420.00 | 17,010.00 | 17,320.00 | 17,068.99 | 98,072 |
| 2025-05-13 | 17,050.00 | 17,280.00 | 16,900.00 | 17,010.00 | 16,763.48 | 83,043 |
| 2025-05-12 | 16,470.00 | 17,050.00 | 16,430.00 | 17,040.00 | 16,793.04 | 103,867 |
| 2025-05-09 | 16,600.00 | 16,700.00 | 16,350.00 | 16,410.00 | 16,172.17 | 112,766 |
| 2025-05-08 | 16,800.00 | 16,880.00 | 16,430.00 | 16,620.00 | 16,379.13 | 137,649 |
| 2025-05-07 | 17,140.00 | 17,420.00 | 16,600.00 | 16,830.00 | 16,586.09 | 274,487 |
| 2025-05-02 | 16,320.00 | 16,450.00 | 15,960.00 | 16,010.00 | 15,777.97 | 95,076 |
| 2025-04-30 | 16,530.00 | 16,610.00 | 16,220.00 | 16,350.00 | 16,113.04 | 49,756 |
| 2025-04-29 | 16,540.00 | 16,620.00 | 16,280.00 | 16,570.00 | 16,329.86 | 81,394 |
| 2025-04-28 | 16,560.00 | 16,760.00 | 16,370.00 | 16,500.00 | 16,260.87 | 58,508 |
| 2025-04-25 | 16,600.00 | 16,790.00 | 16,350.00 | 16,560.00 | 16,320.00 | 74,354 |
| 2025-04-24 | 16,250.00 | 16,550.00 | 16,000.00 | 16,400.00 | 16,162.32 | 93,612 |
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.