PI Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,130.00 | 18,300.00 | 17,130.00 | 18,300.00 | 18,300.00 | 25,208 |
| 2026-10-16 | 17,500.00 | 17,970.00 | 17,390.00 | 17,760.00 | 17,760.00 | 26,005 |
| 2026-10-15 | 18,100.00 | 18,100.00 | 17,090.00 | 17,460.00 | 17,460.00 | 87,799 |
| 2026-10-14 | 18,550.00 | 19,390.00 | 18,330.00 | 18,620.00 | 18,620.00 | 38,617 |
| 2026-10-13 | 18,180.00 | 18,730.00 | 17,820.00 | 18,550.00 | 18,550.00 | 66,006 |
| 2026-10-12 | 20,600.00 | 20,750.00 | 18,700.00 | 18,860.00 | 18,860.00 | 170,190 |
| 2026-10-08 | 20,350.00 | 21,050.00 | 19,330.00 | 20,700.00 | 20,700.00 | 71,472 |
| 2026-10-07 | 20,450.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 48,859 |
| 2026-10-06 | 20,450.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | 54,186 |
| 2026-10-02 | 19,480.00 | 20,400.00 | 19,350.00 | 20,250.00 | 20,250.00 | 68,006 |
| 2026-10-01 | 19,120.00 | 19,490.00 | 18,920.00 | 19,490.00 | 19,490.00 | 42,321 |
| 2026-09-30 | 18,750.00 | 19,370.00 | 18,740.00 | 19,050.00 | 19,050.00 | 54,460 |
| 2026-09-29 | 18,960.00 | 18,960.00 | 18,380.00 | 18,570.00 | 18,570.00 | 21,606 |
| 2026-09-28 | 18,310.00 | 19,380.00 | 18,200.00 | 18,990.00 | 18,990.00 | 57,586 |
| 2026-09-23 | 18,290.00 | 18,290.00 | 18,060.00 | 18,200.00 | 18,200.00 | 21,392 |
| 2026-09-22 | 18,850.00 | 18,890.00 | 18,060.00 | 18,160.00 | 18,160.00 | 41,218 |
| 2026-09-21 | 18,490.00 | 18,650.00 | 18,320.00 | 18,650.00 | 18,650.00 | 26,517 |
| 2026-09-18 | 18,750.00 | 18,890.00 | 18,440.00 | 18,440.00 | 18,440.00 | 32,337 |
| 2026-09-17 | 18,480.00 | 18,480.00 | 18,210.00 | 18,240.00 | 18,240.00 | 20,591 |
| 2026-09-16 | 18,500.00 | 19,400.00 | 18,130.00 | 18,470.00 | 18,470.00 | 22,995 |
| 2026-09-15 | 18,190.00 | 18,810.00 | 18,190.00 | 18,540.00 | 18,540.00 | 17,715 |
| 2026-09-14 | 18,660.00 | 18,680.00 | 18,200.00 | 18,460.00 | 18,460.00 | 27,873 |
| 2026-09-11 | 19,000.00 | 19,150.00 | 18,730.00 | 18,750.00 | 18,750.00 | 27,796 |
| 2026-09-10 | 19,740.00 | 19,740.00 | 19,050.00 | 19,400.00 | 19,400.00 | 34,163 |
| 2026-09-09 | 19,160.00 | 19,680.00 | 19,150.00 | 19,610.00 | 19,610.00 | 23,675 |
| 2026-09-08 | 19,500.00 | 19,650.00 | 19,000.00 | 19,000.00 | 19,000.00 | 33,722 |
| 2026-09-07 | 19,270.00 | 19,460.00 | 19,000.00 | 19,340.00 | 19,340.00 | 29,114 |
| 2026-09-04 | 18,900.00 | 19,160.00 | 18,810.00 | 19,030.00 | 19,030.00 | 19,903 |
| 2026-09-03 | 19,210.00 | 19,320.00 | 18,560.00 | 18,870.00 | 18,870.00 | 27,049 |
| 2026-09-02 | 19,600.00 | 19,600.00 | 18,930.00 | 18,930.00 | 18,930.00 | 32,359 |
| 2026-09-01 | 20,000.00 | 20,150.00 | 19,540.00 | 19,820.00 | 19,820.00 | 20,030 |
| 2026-08-31 | 19,220.00 | 20,100.00 | 18,760.00 | 20,100.00 | 20,100.00 | 31,689 |
| 2026-08-28 | 19,200.00 | 19,440.00 | 18,760.00 | 19,360.00 | 19,360.00 | 20,089 |
| 2026-08-27 | 18,900.00 | 19,160.00 | 18,790.00 | 19,070.00 | 19,070.00 | 39,806 |
| 2026-08-26 | 19,100.00 | 19,100.00 | 18,410.00 | 18,850.00 | 18,850.00 | 18,195 |
| 2026-08-25 | 18,500.00 | 18,850.00 | 17,780.00 | 18,840.00 | 18,840.00 | 29,220 |
| 2026-08-24 | 18,540.00 | 18,870.00 | 17,660.00 | 18,650.00 | 18,650.00 | 25,513 |
| 2026-08-21 | 19,390.00 | 19,450.00 | 18,000.00 | 18,470.00 | 18,470.00 | 35,243 |
| 2026-08-20 | 19,660.00 | 19,660.00 | 19,160.00 | 19,450.00 | 19,450.00 | 37,536 |
| 2026-08-19 | 18,620.00 | 19,520.00 | 18,600.00 | 19,260.00 | 19,260.00 | 47,638 |
| 2026-08-18 | 20,200.00 | 20,200.00 | 19,070.00 | 19,410.00 | 19,410.00 | 38,502 |
| 2026-08-14 | 20,500.00 | 20,550.00 | 19,530.00 | 19,900.00 | 19,900.00 | 48,795 |
| 2026-08-13 | 20,600.00 | 20,800.00 | 19,770.00 | 20,000.00 | 20,000.00 | 72,460 |
| 2026-08-12 | 20,600.00 | 20,700.00 | 19,900.00 | 20,000.00 | 20,000.00 | 55,130 |
| 2026-08-11 | 20,500.00 | 20,950.00 | 20,200.00 | 20,600.00 | 20,600.00 | 44,497 |
| 2026-08-10 | 19,380.00 | 20,800.00 | 19,320.00 | 20,650.00 | 20,650.00 | 104,597 |
| 2026-08-07 | 19,000.00 | 19,960.00 | 18,430.00 | 19,180.00 | 19,180.00 | 69,546 |
| 2026-08-06 | 18,590.00 | 18,890.00 | 18,000.00 | 18,710.00 | 18,710.00 | 73,455 |
| 2026-08-05 | 19,040.00 | 19,290.00 | 18,540.00 | 18,830.00 | 18,830.00 | 72,424 |
| 2026-08-04 | 18,000.00 | 18,480.00 | 17,700.00 | 18,350.00 | 18,350.00 | 41,823 |
| 2026-08-03 | 17,510.00 | 18,410.00 | 17,500.00 | 17,730.00 | 17,730.00 | 45,234 |
| 2026-07-31 | 17,110.00 | 17,870.00 | 17,080.00 | 17,820.00 | 17,820.00 | 164,244 |
| 2026-07-30 | 15,000.00 | 16,940.00 | 15,000.00 | 16,650.00 | 16,650.00 | 105,298 |
| 2026-07-29 | 18,090.00 | 18,240.00 | 15,940.00 | 16,350.00 | 16,350.00 | 167,224 |
| 2026-07-28 | 19,880.00 | 19,880.00 | 17,510.00 | 18,040.00 | 18,040.00 | 196,948 |
| 2026-07-27 | 18,800.00 | 19,210.00 | 18,430.00 | 19,080.00 | 19,080.00 | 55,640 |
| 2026-07-24 | 18,900.00 | 19,050.00 | 18,020.00 | 18,320.00 | 18,320.00 | 30,382 |
| 2026-07-23 | 17,690.00 | 19,140.00 | 17,690.00 | 19,140.00 | 19,140.00 | 75,768 |
| 2026-07-22 | 17,910.00 | 18,250.00 | 17,560.00 | 17,690.00 | 17,690.00 | 33,986 |
| 2026-07-21 | 17,060.00 | 17,610.00 | 16,840.00 | 17,510.00 | 17,510.00 | 47,487 |
Page 1 of 21 · 1,222 trading daysOlder →
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.