PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,220.00 | 18,280.00 | 17,480.00 | 17,560.00 | 17,305.51 | 86,220 |
| 2025-01-22 | 18,680.00 | 18,760.00 | 18,110.00 | 18,210.00 | 17,946.09 | 81,178 |
| 2025-01-21 | 18,560.00 | 18,730.00 | 17,900.00 | 18,410.00 | 18,143.19 | 92,141 |
| 2025-01-20 | 18,350.00 | 18,820.00 | 18,210.00 | 18,500.00 | 18,231.88 | 74,951 |
| 2025-01-17 | 18,270.00 | 18,480.00 | 18,090.00 | 18,350.00 | 18,084.06 | 47,484 |
| 2025-01-16 | 18,390.00 | 18,680.00 | 18,230.00 | 18,390.00 | 18,123.48 | 46,076 |
| 2025-01-15 | 18,300.00 | 18,630.00 | 18,200.00 | 18,230.00 | 17,965.80 | 70,552 |
| 2025-01-14 | 18,900.00 | 19,080.00 | 18,150.00 | 18,300.00 | 18,034.78 | 142,584 |
| 2025-01-13 | 18,680.00 | 22,050.00 | 18,550.00 | 18,880.00 | 18,606.38 | 837,974 |
| 2025-01-10 | 19,150.00 | 19,290.00 | 18,620.00 | 18,780.00 | 18,507.83 | 84,494 |
| 2025-01-09 | 20,200.00 | 20,200.00 | 19,010.00 | 19,010.00 | 18,734.49 | 135,427 |
| 2025-01-08 | 18,810.00 | 20,250.00 | 18,600.00 | 19,800.00 | 19,513.04 | 163,515 |
| 2025-01-07 | 19,320.00 | 19,320.00 | 18,810.00 | 18,810.00 | 18,537.39 | 78,860 |
| 2025-01-06 | 18,700.00 | 19,220.00 | 18,630.00 | 19,000.00 | 18,724.64 | 81,239 |
| 2025-01-03 | 17,280.00 | 18,800.00 | 17,210.00 | 18,700.00 | 18,428.99 | 149,683 |
| 2025-01-02 | 16,830.00 | 17,870.00 | 16,600.00 | 17,330.00 | 17,078.84 | 81,227 |
| 2024-12-30 | 16,990.00 | 17,200.00 | 16,830.00 | 16,890.00 | 16,645.22 | 33,387 |
| 2024-12-27 | 17,450.00 | 17,640.00 | 16,980.00 | 17,000.00 | 16,753.62 | 48,558 |
| 2024-12-26 | 17,550.00 | 17,740.00 | 17,250.00 | 17,290.00 | 16,694.49 | 67,529 |
| 2024-12-24 | 17,760.00 | 17,870.00 | 17,460.00 | 17,560.00 | 16,955.19 | 56,625 |
| 2024-12-23 | 17,120.00 | 18,000.00 | 17,110.00 | 17,580.00 | 16,974.50 | 98,554 |
| 2024-12-20 | 17,700.00 | 17,850.00 | 16,890.00 | 16,890.00 | 16,308.27 | 72,753 |
| 2024-12-19 | 17,130.00 | 18,350.00 | 17,040.00 | 17,820.00 | 17,206.24 | 140,613 |
| 2024-12-18 | 17,600.00 | 17,800.00 | 17,240.00 | 17,600.00 | 16,993.82 | 79,942 |
| 2024-12-17 | 17,000.00 | 17,590.00 | 16,600.00 | 17,550.00 | 16,945.54 | 145,717 |
| 2024-12-16 | 16,350.00 | 17,250.00 | 16,350.00 | 16,800.00 | 16,221.37 | 217,242 |
| 2024-12-13 | 15,390.00 | 15,820.00 | 15,390.00 | 15,700.00 | 15,159.26 | 73,132 |
| 2024-12-12 | 15,650.00 | 15,740.00 | 15,220.00 | 15,530.00 | 14,995.11 | 107,244 |
| 2024-12-11 | 15,100.00 | 15,710.00 | 15,100.00 | 15,470.00 | 14,937.18 | 83,850 |
| 2024-12-10 | 14,570.00 | 15,530.00 | 14,570.00 | 15,530.00 | 14,995.11 | 93,452 |
| 2024-12-09 | 15,000.00 | 15,060.00 | 14,250.00 | 14,250.00 | 13,759.20 | 88,422 |
| 2024-12-06 | 15,540.00 | 15,790.00 | 14,700.00 | 15,070.00 | 14,550.95 | 86,467 |
| 2024-12-05 | 15,600.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,062.70 | 70,155 |
| 2024-12-04 | 15,800.00 | 16,150.00 | 15,540.00 | 15,740.00 | 15,197.88 | 98,132 |
| 2024-12-03 | 15,960.00 | 16,600.00 | 15,960.00 | 16,170.00 | 15,613.07 | 112,950 |
| 2024-12-02 | 16,560.00 | 16,830.00 | 15,880.00 | 15,960.00 | 15,410.30 | 68,647 |
| 2024-11-29 | 17,150.00 | 17,150.00 | 16,380.00 | 16,410.00 | 15,844.80 | 57,504 |
| 2024-11-28 | 17,250.00 | 17,250.00 | 16,900.00 | 17,120.00 | 16,530.35 | 30,980 |
| 2024-11-27 | 17,500.00 | 17,510.00 | 17,020.00 | 17,080.00 | 16,491.73 | 42,175 |
| 2024-11-26 | 17,440.00 | 17,790.00 | 17,370.00 | 17,680.00 | 17,071.06 | 34,910 |
| 2024-11-25 | 17,550.00 | 17,790.00 | 17,370.00 | 17,610.00 | 17,003.47 | 62,508 |
| 2024-11-22 | 17,600.00 | 17,800.00 | 17,330.00 | 17,380.00 | 16,781.39 | 92,623 |
| 2024-11-21 | 17,060.00 | 17,600.00 | 16,920.00 | 17,420.00 | 16,820.02 | 57,986 |
| 2024-11-20 | 17,170.00 | 17,310.00 | 17,030.00 | 17,080.00 | 16,491.73 | 40,323 |
| 2024-11-19 | 17,200.00 | 17,270.00 | 16,880.00 | 17,260.00 | 16,665.53 | 32,324 |
| 2024-11-18 | 16,120.00 | 17,390.00 | 15,910.00 | 17,190.00 | 16,597.94 | 90,247 |
| 2024-11-15 | 16,950.00 | 16,950.00 | 15,720.00 | 16,250.00 | 15,690.31 | 151,287 |
| 2024-11-14 | 16,140.00 | 18,210.00 | 16,000.00 | 18,210.00 | 17,582.81 | 109,471 |
| 2024-11-13 | 16,750.00 | 17,200.00 | 16,200.00 | 16,200.00 | 15,642.03 | 93,884 |
| 2024-11-12 | 17,000.00 | 17,460.00 | 16,830.00 | 17,230.00 | 16,636.56 | 85,481 |
| 2024-11-11 | 18,040.00 | 18,080.00 | 17,090.00 | 17,200.00 | 16,607.59 | 134,350 |
| 2024-11-08 | 18,240.00 | 18,570.00 | 18,000.00 | 18,010.00 | 17,389.69 | 72,639 |
| 2024-11-07 | 18,570.00 | 18,700.00 | 18,020.00 | 18,130.00 | 17,505.56 | 90,048 |
| 2024-11-06 | 18,670.00 | 18,960.00 | 18,500.00 | 18,570.00 | 17,930.41 | 55,587 |
| 2024-11-05 | 19,380.00 | 19,380.00 | 18,570.00 | 18,660.00 | 18,017.31 | 112,104 |
| 2024-11-04 | 19,570.00 | 19,760.00 | 19,360.00 | 19,420.00 | 18,751.13 | 65,982 |
| 2024-11-01 | 20,450.00 | 20,950.00 | 19,540.00 | 19,710.00 | 19,031.14 | 213,659 |
| 2024-10-31 | 19,820.00 | 20,650.00 | 19,440.00 | 20,650.00 | 19,938.77 | 59,060 |
| 2024-10-30 | 20,200.00 | 20,300.00 | 19,810.00 | 19,820.00 | 19,137.35 | 39,104 |
| 2024-10-29 | 19,790.00 | 20,300.00 | 19,650.00 | 20,200.00 | 19,504.27 | 32,921 |
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.