PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16,250.00 | 16,550.00 | 16,000.00 | 16,400.00 | 16,162.32 | 93,612 |
| 2025-04-23 | 15,650.00 | 16,070.00 | 15,580.00 | 16,050.00 | 15,817.39 | 79,249 |
| 2025-04-22 | 15,560.00 | 15,720.00 | 15,370.00 | 15,420.00 | 15,196.52 | 58,146 |
| 2025-04-21 | 15,730.00 | 15,870.00 | 15,430.00 | 15,510.00 | 15,285.22 | 80,525 |
| 2025-04-18 | 15,760.00 | 15,850.00 | 15,470.00 | 15,710.00 | 15,482.32 | 92,037 |
| 2025-04-17 | 15,650.00 | 15,850.00 | 15,400.00 | 15,840.00 | 15,610.43 | 71,854 |
| 2025-04-16 | 16,570.00 | 16,570.00 | 15,580.00 | 15,660.00 | 15,433.04 | 126,719 |
| 2025-04-15 | 16,610.00 | 16,790.00 | 16,480.00 | 16,510.00 | 16,270.72 | 62,490 |
| 2025-04-14 | 16,120.00 | 16,830.00 | 16,120.00 | 16,570.00 | 16,329.86 | 67,030 |
| 2025-04-11 | 15,940.00 | 16,030.00 | 15,700.00 | 15,960.00 | 15,728.70 | 70,992 |
| 2025-04-10 | 15,840.00 | 16,250.00 | 15,790.00 | 16,000.00 | 15,768.12 | 101,308 |
| 2025-04-09 | 15,310.00 | 15,630.00 | 15,080.00 | 15,280.00 | 15,058.55 | 80,953 |
| 2025-04-08 | 15,800.00 | 16,490.00 | 15,650.00 | 15,860.00 | 15,630.14 | 69,374 |
| 2025-04-07 | 16,010.00 | 16,020.00 | 15,470.00 | 15,610.00 | 15,383.77 | 79,927 |
| 2025-04-04 | 16,780.00 | 16,790.00 | 16,090.00 | 16,500.00 | 16,260.87 | 103,263 |
| 2025-04-03 | 16,720.00 | 16,990.00 | 16,260.00 | 16,820.00 | 16,576.23 | 58,266 |
| 2025-04-02 | 16,550.00 | 17,280.00 | 16,550.00 | 16,960.00 | 16,714.20 | 109,864 |
| 2025-04-01 | 16,280.00 | 16,640.00 | 16,160.00 | 16,490.00 | 16,251.01 | 78,797 |
| 2025-03-31 | 16,210.00 | 16,400.00 | 15,930.00 | 16,260.00 | 16,024.35 | 87,722 |
| 2025-03-28 | 17,060.00 | 17,300.00 | 16,500.00 | 16,510.00 | 16,270.72 | 59,355 |
| 2025-03-27 | 17,400.00 | 17,680.00 | 17,110.00 | 17,110.00 | 16,862.03 | 69,204 |
| 2025-03-26 | 17,600.00 | 17,720.00 | 17,400.00 | 17,610.00 | 17,354.78 | 80,789 |
| 2025-03-25 | 17,800.00 | 17,910.00 | 17,380.00 | 17,600.00 | 17,344.93 | 71,071 |
| 2025-03-24 | 18,050.00 | 18,170.00 | 17,710.00 | 17,720.00 | 17,463.19 | 74,068 |
| 2025-03-21 | 18,230.00 | 18,430.00 | 17,730.00 | 18,000.00 | 17,739.13 | 138,979 |
| 2025-03-20 | 18,730.00 | 18,950.00 | 18,200.00 | 18,230.00 | 17,965.80 | 97,958 |
| 2025-03-19 | 17,900.00 | 18,650.00 | 17,900.00 | 18,560.00 | 18,291.01 | 119,563 |
| 2025-03-18 | 18,360.00 | 18,360.00 | 17,580.00 | 17,900.00 | 17,640.58 | 173,759 |
| 2025-03-17 | 18,120.00 | 18,510.00 | 18,000.00 | 18,200.00 | 17,936.23 | 105,049 |
| 2025-03-14 | 18,580.00 | 19,060.00 | 17,930.00 | 17,990.00 | 17,729.28 | 154,187 |
| 2025-03-13 | 19,010.00 | 19,270.00 | 18,580.00 | 18,580.00 | 18,310.72 | 109,528 |
| 2025-03-12 | 18,810.00 | 19,310.00 | 18,610.00 | 18,910.00 | 18,635.94 | 119,349 |
| 2025-03-11 | 18,110.00 | 18,860.00 | 18,000.00 | 18,750.00 | 18,478.26 | 74,273 |
| 2025-03-10 | 18,580.00 | 19,230.00 | 18,320.00 | 18,900.00 | 18,626.09 | 72,009 |
| 2025-03-07 | 19,000.00 | 19,480.00 | 18,160.00 | 18,610.00 | 18,340.29 | 157,566 |
| 2025-03-06 | 18,500.00 | 19,210.00 | 18,300.00 | 18,300.00 | 18,034.78 | 132,026 |
| 2025-03-05 | 18,000.00 | 18,730.00 | 18,000.00 | 18,500.00 | 18,231.88 | 110,898 |
| 2025-03-04 | 18,000.00 | 18,250.00 | 17,620.00 | 18,170.00 | 17,906.67 | 107,867 |
| 2025-02-28 | 19,150.00 | 19,310.00 | 18,220.00 | 18,220.00 | 17,955.94 | 342,803 |
| 2025-02-27 | 19,730.00 | 20,050.00 | 19,300.00 | 19,350.00 | 19,069.57 | 68,834 |
| 2025-02-26 | 19,590.00 | 19,850.00 | 19,350.00 | 19,650.00 | 19,365.22 | 65,847 |
| 2025-02-25 | 19,950.00 | 19,980.00 | 19,280.00 | 19,590.00 | 19,306.09 | 142,349 |
| 2025-02-24 | 19,940.00 | 21,450.00 | 19,730.00 | 20,050.00 | 19,759.42 | 276,709 |
| 2025-02-21 | 20,950.00 | 20,950.00 | 19,930.00 | 20,200.00 | 19,907.25 | 104,770 |
| 2025-02-20 | 20,550.00 | 21,200.00 | 20,400.00 | 20,650.00 | 20,350.72 | 151,638 |
| 2025-02-19 | 20,300.00 | 20,950.00 | 20,250.00 | 20,350.00 | 20,055.07 | 136,379 |
| 2025-02-18 | 20,900.00 | 21,150.00 | 20,200.00 | 20,200.00 | 19,907.25 | 173,482 |
| 2025-02-17 | 21,000.00 | 21,900.00 | 20,900.00 | 21,100.00 | 20,794.20 | 106,031 |
| 2025-02-14 | 20,550.00 | 21,300.00 | 20,550.00 | 21,050.00 | 20,744.93 | 93,707 |
| 2025-02-13 | 21,600.00 | 21,700.00 | 20,650.00 | 20,850.00 | 20,547.83 | 175,170 |
| 2025-02-12 | 21,900.00 | 21,950.00 | 21,150.00 | 21,700.00 | 21,385.51 | 132,489 |
| 2025-02-11 | 21,600.00 | 22,900.00 | 20,900.00 | 21,900.00 | 21,582.61 | 418,465 |
| 2025-02-10 | 19,560.00 | 21,250.00 | 19,250.00 | 20,900.00 | 20,597.10 | 240,255 |
| 2025-02-07 | 19,780.00 | 19,900.00 | 19,300.00 | 19,470.00 | 19,187.83 | 97,248 |
| 2025-02-06 | 18,240.00 | 19,880.00 | 17,660.00 | 19,780.00 | 19,493.33 | 474,066 |
| 2025-02-05 | 16,690.00 | 17,990.00 | 16,690.00 | 17,620.00 | 17,364.64 | 75,275 |
| 2025-02-04 | 16,530.00 | 17,070.00 | 16,530.00 | 16,670.00 | 16,428.41 | 74,392 |
| 2025-02-03 | 16,890.00 | 17,150.00 | 16,220.00 | 16,530.00 | 16,290.43 | 100,403 |
| 2025-01-31 | 18,200.00 | 18,210.00 | 17,350.00 | 17,500.00 | 17,246.38 | 42,879 |
| 2025-01-24 | 17,500.00 | 18,110.00 | 17,290.00 | 17,880.00 | 17,620.87 | 50,099 |
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.