PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,160.00 | 5,160.00 | 4,775.00 | 4,790.00 | 4,790.00 | 56,172 |
| 2026-10-19 | 4,695.00 | 4,990.00 | 4,545.00 | 4,980.00 | 4,980.00 | 90,492 |
| 2026-10-16 | 4,610.00 | 4,980.00 | 4,590.00 | 4,830.00 | 4,830.00 | 84,350 |
| 2026-10-15 | 4,715.00 | 4,865.00 | 4,475.00 | 4,600.00 | 4,600.00 | 202,847 |
| 2026-10-14 | 5,290.00 | 5,400.00 | 5,000.00 | 5,030.00 | 5,030.00 | 159,174 |
| 2026-10-13 | 5,380.00 | 5,600.00 | 5,060.00 | 5,120.00 | 5,120.00 | 280,822 |
| 2026-10-12 | 5,950.00 | 6,020.00 | 5,360.00 | 5,460.00 | 5,460.00 | 338,057 |
| 2026-10-08 | 5,860.00 | 6,270.00 | 5,750.00 | 5,800.00 | 5,800.00 | 991,660 |
| 2026-10-07 | 5,890.00 | 6,460.00 | 5,810.00 | 5,840.00 | 5,840.00 | 1,363,085 |
| 2026-10-06 | 5,380.00 | 5,990.00 | 5,340.00 | 5,850.00 | 5,850.00 | 753,961 |
| 2026-10-02 | 5,230.00 | 5,430.00 | 5,210.00 | 5,370.00 | 5,370.00 | 187,695 |
| 2026-10-01 | 5,280.00 | 5,330.00 | 5,110.00 | 5,220.00 | 5,220.00 | 137,429 |
| 2026-09-30 | 5,130.00 | 5,330.00 | 5,050.00 | 5,200.00 | 5,200.00 | 176,186 |
| 2026-09-29 | 5,120.00 | 5,260.00 | 4,925.00 | 5,070.00 | 5,070.00 | 336,185 |
| 2026-09-28 | 5,350.00 | 5,580.00 | 5,190.00 | 5,190.00 | 5,190.00 | 199,018 |
| 2026-09-23 | 5,260.00 | 5,400.00 | 5,160.00 | 5,350.00 | 5,350.00 | 132,621 |
| 2026-09-22 | 5,210.00 | 5,410.00 | 5,210.00 | 5,260.00 | 5,260.00 | 247,424 |
| 2026-09-21 | 5,300.00 | 5,300.00 | 5,050.00 | 5,190.00 | 5,190.00 | 211,818 |
| 2026-09-18 | 5,290.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,300.00 | 348,819 |
| 2026-09-17 | 5,390.00 | 5,460.00 | 5,090.00 | 5,260.00 | 5,260.00 | 244,937 |
| 2026-09-16 | 5,100.00 | 5,600.00 | 5,100.00 | 5,380.00 | 5,380.00 | 627,438 |
| 2026-09-15 | 4,615.00 | 5,200.00 | 4,615.00 | 5,040.00 | 5,040.00 | 919,677 |
| 2026-09-14 | 5,300.00 | 5,300.00 | 4,600.00 | 4,605.00 | 4,605.00 | 837,116 |
| 2026-09-11 | 4,875.00 | 5,800.00 | 4,860.00 | 5,300.00 | 5,300.00 | 3,136,688 |
| 2026-09-10 | 4,340.00 | 5,600.00 | 4,250.00 | 4,925.00 | 4,925.00 | 5,496,316 |
| 2026-09-09 | 4,340.00 | 4,475.00 | 4,205.00 | 4,340.00 | 4,340.00 | 173,798 |
| 2026-09-08 | 4,200.00 | 4,495.00 | 3,960.00 | 4,320.00 | 4,320.00 | 362,756 |
| 2026-09-07 | 3,855.00 | 4,450.00 | 3,785.00 | 4,185.00 | 4,185.00 | 600,773 |
| 2026-09-04 | 3,520.00 | 3,970.00 | 3,520.00 | 3,845.00 | 3,845.00 | 286,707 |
| 2026-09-03 | 3,515.00 | 3,790.00 | 3,415.00 | 3,500.00 | 3,500.00 | 156,930 |
| 2026-09-02 | 3,400.00 | 3,500.00 | 3,270.00 | 3,495.00 | 3,495.00 | 86,275 |
| 2026-09-01 | 3,320.00 | 3,485.00 | 3,220.00 | 3,425.00 | 3,425.00 | 49,030 |
| 2026-08-31 | 3,300.00 | 3,340.00 | 3,135.00 | 3,320.00 | 3,320.00 | 52,626 |
| 2026-08-28 | 3,315.00 | 3,390.00 | 3,260.00 | 3,290.00 | 3,290.00 | 21,139 |
| 2026-08-27 | 3,150.00 | 3,520.00 | 3,105.00 | 3,345.00 | 3,345.00 | 133,139 |
| 2026-08-26 | 3,420.00 | 3,420.00 | 3,100.00 | 3,225.00 | 3,225.00 | 149,141 |
| 2026-08-25 | 3,245.00 | 3,320.00 | 3,020.00 | 3,290.00 | 3,290.00 | 60,263 |
| 2026-08-24 | 3,185.00 | 3,260.00 | 3,125.00 | 3,130.00 | 3,130.00 | 35,052 |
| 2026-08-21 | 3,250.00 | 3,270.00 | 3,160.00 | 3,210.00 | 3,210.00 | 38,623 |
| 2026-08-20 | 3,235.00 | 3,395.00 | 3,235.00 | 3,270.00 | 3,270.00 | 26,518 |
| 2026-08-19 | 3,335.00 | 3,380.00 | 3,215.00 | 3,235.00 | 3,235.00 | 32,491 |
| 2026-08-18 | 3,505.00 | 3,600.00 | 3,320.00 | 3,365.00 | 3,365.00 | 103,049 |
| 2026-08-14 | 3,375.00 | 3,490.00 | 3,350.00 | 3,440.00 | 3,440.00 | 65,999 |
| 2026-08-13 | 3,410.00 | 3,550.00 | 3,350.00 | 3,375.00 | 3,375.00 | 93,817 |
| 2026-08-12 | 3,310.00 | 3,425.00 | 3,180.00 | 3,365.00 | 3,365.00 | 88,588 |
| 2026-08-11 | 3,270.00 | 3,330.00 | 3,180.00 | 3,240.00 | 3,240.00 | 51,044 |
| 2026-08-10 | 3,105.00 | 3,285.00 | 3,100.00 | 3,270.00 | 3,270.00 | 100,920 |
| 2026-08-07 | 3,130.00 | 3,250.00 | 3,030.00 | 3,105.00 | 3,105.00 | 44,267 |
| 2026-08-06 | 3,130.00 | 3,420.00 | 3,030.00 | 3,120.00 | 3,120.00 | 119,772 |
| 2026-08-05 | 3,020.00 | 3,280.00 | 2,980.00 | 3,100.00 | 3,100.00 | 61,269 |
| 2026-08-04 | 2,850.00 | 3,030.00 | 2,850.00 | 3,020.00 | 3,020.00 | 109,187 |
| 2026-08-03 | 2,710.00 | 3,000.00 | 2,680.00 | 2,850.00 | 2,850.00 | 123,122 |
| 2026-07-31 | 2,400.00 | 2,730.00 | 2,400.00 | 2,710.00 | 2,710.00 | 95,666 |
| 2026-07-30 | 1,815.00 | 2,495.00 | 1,815.00 | 2,350.00 | 2,350.00 | 195,360 |
| 2026-07-29 | 2,755.00 | 2,835.00 | 2,250.00 | 2,315.00 | 2,315.00 | 348,837 |
| 2026-07-28 | 2,915.00 | 2,975.00 | 2,630.00 | 2,745.00 | 2,745.00 | 172,394 |
| 2026-07-27 | 2,995.00 | 3,130.00 | 2,955.00 | 2,975.00 | 2,975.00 | 184,622 |
| 2026-07-24 | 3,110.00 | 3,110.00 | 2,945.00 | 2,995.00 | 2,995.00 | 61,748 |
| 2026-07-23 | 3,110.00 | 3,125.00 | 2,975.00 | 3,115.00 | 3,115.00 | 57,910 |
| 2026-07-22 | 3,065.00 | 3,360.00 | 2,960.00 | 2,965.00 | 2,965.00 | 132,156 |
Page 1 of 7 · 417 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.