PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,360.00 | 19,890.00 | 19,320.00 | 19,880.00 | 19,195.29 | 28,826 |
| 2024-10-25 | 20,500.00 | 20,500.00 | 19,260.00 | 19,370.00 | 18,702.85 | 149,465 |
| 2024-10-24 | 20,300.00 | 20,600.00 | 20,250.00 | 20,500.00 | 19,793.93 | 32,029 |
| 2024-10-23 | 20,650.00 | 20,700.00 | 20,050.00 | 20,400.00 | 19,697.38 | 52,331 |
| 2024-10-22 | 20,800.00 | 20,800.00 | 20,000.00 | 20,550.00 | 19,842.21 | 80,424 |
| 2024-10-21 | 20,100.00 | 20,950.00 | 20,100.00 | 20,700.00 | 19,987.04 | 62,722 |
| 2024-10-18 | 20,800.00 | 20,900.00 | 20,000.00 | 20,100.00 | 19,407.71 | 72,861 |
| 2024-10-17 | 20,600.00 | 21,000.00 | 20,350.00 | 20,550.00 | 19,842.21 | 71,655 |
| 2024-10-16 | 20,200.00 | 20,550.00 | 20,050.00 | 20,400.00 | 19,697.38 | 68,077 |
| 2024-10-15 | 20,400.00 | 20,700.00 | 20,150.00 | 20,500.00 | 19,793.93 | 64,518 |
| 2024-10-14 | 20,600.00 | 20,850.00 | 20,150.00 | 20,450.00 | 19,745.66 | 88,905 |
| 2024-10-11 | 20,750.00 | 21,100.00 | 20,200.00 | 20,400.00 | 19,697.38 | 95,546 |
| 2024-10-10 | 20,700.00 | 20,950.00 | 20,400.00 | 20,400.00 | 19,697.38 | 119,696 |
| 2024-10-08 | 20,850.00 | 20,950.00 | 20,400.00 | 20,400.00 | 19,697.38 | 110,677 |
| 2024-10-07 | 20,850.00 | 21,200.00 | 20,500.00 | 20,850.00 | 20,131.88 | 56,076 |
| 2024-10-04 | 20,900.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,180.16 | 51,400 |
| 2024-10-02 | 21,200.00 | 21,450.00 | 20,700.00 | 20,700.00 | 19,987.04 | 77,202 |
| 2024-09-30 | 22,250.00 | 22,250.00 | 21,300.00 | 21,500.00 | 20,759.49 | 81,654 |
| 2024-09-27 | 22,400.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,049.16 | 98,432 |
| 2024-09-26 | 21,650.00 | 22,300.00 | 21,650.00 | 22,250.00 | 21,483.66 | 72,999 |
| 2024-09-25 | 21,800.00 | 22,000.00 | 21,350.00 | 21,650.00 | 20,904.32 | 94,385 |
| 2024-09-24 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 20,566.38 | 119,753 |
| 2024-09-23 | 20,650.00 | 20,850.00 | 20,200.00 | 20,550.00 | 19,842.21 | 73,733 |
| 2024-09-20 | 21,350.00 | 21,550.00 | 20,500.00 | 20,550.00 | 19,842.21 | 125,843 |
| 2024-09-19 | 21,200.00 | 21,450.00 | 20,700.00 | 21,150.00 | 20,421.55 | 105,908 |
| 2024-09-13 | 21,250.00 | 21,450.00 | 20,550.00 | 21,000.00 | 20,276.71 | 103,759 |
| 2024-09-12 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 20,566.38 | 105,248 |
| 2024-09-11 | 20,300.00 | 20,800.00 | 20,200.00 | 20,600.00 | 19,890.49 | 101,753 |
| 2024-09-10 | 21,750.00 | 21,800.00 | 20,000.00 | 20,200.00 | 19,504.27 | 363,598 |
| 2024-09-09 | 22,300.00 | 22,750.00 | 21,150.00 | 21,750.00 | 21,000.88 | 234,207 |
| 2024-09-06 | 24,450.00 | 24,450.00 | 23,000.00 | 23,050.00 | 22,256.11 | 52,461 |
| 2024-09-05 | 24,700.00 | 24,950.00 | 23,850.00 | 24,150.00 | 23,318.22 | 55,021 |
| 2024-09-04 | 25,000.00 | 25,500.00 | 24,300.00 | 24,700.00 | 23,849.28 | 81,820 |
| 2024-09-03 | 26,350.00 | 27,000.00 | 25,800.00 | 26,000.00 | 25,104.50 | 27,300 |
| 2024-09-02 | 26,750.00 | 26,750.00 | 25,750.00 | 26,500.00 | 25,587.28 | 55,638 |
| 2024-08-30 | 25,700.00 | 26,550.00 | 25,400.00 | 26,400.00 | 25,490.72 | 39,070 |
| 2024-08-29 | 25,800.00 | 25,850.00 | 24,500.00 | 25,450.00 | 24,573.44 | 105,306 |
| 2024-08-28 | 25,700.00 | 25,850.00 | 25,350.00 | 25,550.00 | 24,670.00 | 42,100 |
| 2024-08-27 | 25,900.00 | 26,300.00 | 25,500.00 | 25,500.00 | 24,621.72 | 40,102 |
| 2024-08-26 | 26,800.00 | 27,600.00 | 25,900.00 | 25,900.00 | 25,007.94 | 40,526 |
| 2024-08-23 | 27,550.00 | 27,550.00 | 26,550.00 | 26,800.00 | 25,876.95 | 60,626 |
| 2024-08-22 | 27,900.00 | 28,100.00 | 27,300.00 | 27,600.00 | 26,649.39 | 39,898 |
| 2024-08-21 | 28,750.00 | 28,800.00 | 27,650.00 | 27,650.00 | 26,697.67 | 40,949 |
| 2024-08-20 | 27,550.00 | 28,550.00 | 27,250.00 | 28,500.00 | 27,518.39 | 84,710 |
| 2024-08-19 | 27,350.00 | 28,300.00 | 27,150.00 | 27,550.00 | 26,601.11 | 56,636 |
| 2024-08-16 | 27,650.00 | 27,800.00 | 26,950.00 | 27,100.00 | 26,166.61 | 47,408 |
| 2024-08-14 | 26,600.00 | 27,600.00 | 26,450.00 | 27,150.00 | 26,214.89 | 81,991 |
| 2024-08-13 | 26,300.00 | 26,700.00 | 26,000.00 | 26,350.00 | 25,442.45 | 46,301 |
| 2024-08-12 | 26,200.00 | 26,850.00 | 26,200.00 | 26,500.00 | 25,587.28 | 46,097 |
| 2024-08-09 | 26,750.00 | 27,200.00 | 26,050.00 | 26,250.00 | 25,345.89 | 78,227 |
| 2024-08-08 | 25,000.00 | 26,050.00 | 24,500.00 | 26,050.00 | 25,152.78 | 150,254 |
| 2024-08-07 | 26,150.00 | 26,350.00 | 25,000.00 | 25,400.00 | 24,525.17 | 185,942 |
| 2024-08-06 | 24,250.00 | 26,900.00 | 24,250.00 | 26,400.00 | 25,490.72 | 158,018 |
| 2024-08-05 | 28,150.00 | 28,150.00 | 22,900.00 | 24,200.00 | 23,366.50 | 209,082 |
| 2024-08-02 | 28,200.00 | 28,450.00 | 27,450.00 | 28,350.00 | 27,373.56 | 165,775 |
| 2024-08-01 | 28,500.00 | 29,500.00 | 28,050.00 | 29,200.00 | 28,194.29 | 187,304 |
| 2024-07-31 | 29,100.00 | 29,300.00 | 26,650.00 | 27,900.00 | 26,939.06 | 344,782 |
| 2024-07-30 | 29,700.00 | 32,550.00 | 28,900.00 | 29,350.00 | 28,339.12 | 579,326 |
| 2024-07-29 | 28,700.00 | 29,750.00 | 28,600.00 | 29,300.00 | 28,290.84 | 68,806 |
| 2024-07-26 | 29,000.00 | 29,300.00 | 28,050.00 | 28,800.00 | 27,808.06 | 83,059 |
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.