PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,885.00 | 3,000.00 | 2,825.00 | 2,885.00 | 2,885.00 | 117,955 |
| 2026-07-20 | 2,900.00 | 3,105.00 | 2,865.00 | 2,900.00 | 2,900.00 | 127,727 |
| 2026-07-16 | 3,050.00 | 3,150.00 | 2,985.00 | 3,035.00 | 3,035.00 | 63,772 |
| 2026-07-15 | 3,020.00 | 3,270.00 | 3,020.00 | 3,180.00 | 3,180.00 | 89,882 |
| 2026-07-14 | 3,080.00 | 3,165.00 | 2,870.00 | 2,995.00 | 2,995.00 | 224,943 |
| 2026-07-13 | 3,340.00 | 3,500.00 | 3,010.00 | 3,085.00 | 3,085.00 | 188,633 |
| 2026-07-10 | 3,080.00 | 3,455.00 | 3,080.00 | 3,440.00 | 3,440.00 | 111,387 |
| 2026-07-09 | 3,035.00 | 3,290.00 | 3,035.00 | 3,055.00 | 3,055.00 | 127,273 |
| 2026-07-08 | 3,270.00 | 3,375.00 | 3,110.00 | 3,125.00 | 3,125.00 | 92,253 |
| 2026-07-07 | 3,385.00 | 3,510.00 | 3,270.00 | 3,355.00 | 3,355.00 | 128,783 |
| 2026-07-06 | 3,495.00 | 3,500.00 | 3,300.00 | 3,460.00 | 3,460.00 | 82,391 |
| 2026-07-03 | 3,470.00 | 3,520.00 | 3,240.00 | 3,495.00 | 3,495.00 | 114,811 |
| 2026-07-02 | 3,780.00 | 3,780.00 | 3,400.00 | 3,470.00 | 3,470.00 | 156,223 |
| 2026-07-01 | 3,635.00 | 3,850.00 | 3,530.00 | 3,795.00 | 3,795.00 | 118,070 |
| 2026-06-30 | 3,660.00 | 3,780.00 | 3,595.00 | 3,635.00 | 3,635.00 | 86,041 |
| 2026-06-29 | 3,390.00 | 3,705.00 | 3,300.00 | 3,660.00 | 3,660.00 | 137,211 |
| 2026-06-26 | 3,700.00 | 3,760.00 | 3,355.00 | 3,435.00 | 3,435.00 | 335,224 |
| 2026-06-25 | 3,815.00 | 3,945.00 | 3,655.00 | 3,700.00 | 3,700.00 | 195,981 |
| 2026-06-24 | 3,720.00 | 3,915.00 | 3,685.00 | 3,855.00 | 3,855.00 | 183,930 |
| 2026-06-23 | 4,125.00 | 4,185.00 | 3,850.00 | 3,850.00 | 3,850.00 | 228,935 |
| 2026-06-22 | 4,340.00 | 4,380.00 | 4,100.00 | 4,160.00 | 4,160.00 | 178,871 |
| 2026-06-19 | 4,800.00 | 5,000.00 | 4,205.00 | 4,380.00 | 4,380.00 | 293,193 |
| 2026-06-18 | 4,710.00 | 4,740.00 | 4,500.00 | 4,600.00 | 4,600.00 | 136,369 |
| 2026-06-17 | 4,725.00 | 4,770.00 | 4,645.00 | 4,710.00 | 4,710.00 | 65,675 |
| 2026-06-16 | 4,770.00 | 5,000.00 | 4,700.00 | 4,730.00 | 4,730.00 | 118,288 |
| 2026-06-15 | 4,705.00 | 4,920.00 | 4,670.00 | 4,750.00 | 4,750.00 | 119,642 |
| 2026-06-12 | 4,385.00 | 4,790.00 | 4,385.00 | 4,670.00 | 4,670.00 | 150,221 |
| 2026-06-11 | 4,325.00 | 4,500.00 | 4,225.00 | 4,340.00 | 4,340.00 | 130,266 |
| 2026-06-10 | 4,360.00 | 4,590.00 | 4,295.00 | 4,410.00 | 4,410.00 | 10 |
| 2026-06-09 | 4,390.00 | 4,665.00 | 4,390.00 | 4,500.00 | 4,500.00 | 178,261 |
| 2026-06-08 | 4,350.00 | 4,705.00 | 4,350.00 | 4,435.00 | 4,435.00 | 219,038 |
| 2026-06-05 | 5,000.00 | 5,090.00 | 4,795.00 | 4,865.00 | 4,865.00 | 186,745 |
| 2026-06-04 | 5,020.00 | 5,300.00 | 5,020.00 | 5,080.00 | 5,080.00 | 150,389 |
| 2026-06-02 | 5,120.00 | 5,200.00 | 4,700.00 | 5,020.00 | 5,020.00 | 406,830 |
| 2026-06-01 | 5,280.00 | 5,770.00 | 5,050.00 | 5,120.00 | 5,120.00 | 399,481 |
| 2026-05-29 | 5,460.00 | 5,600.00 | 5,250.00 | 5,280.00 | 5,280.00 | 209,364 |
| 2026-05-28 | 5,690.00 | 5,770.00 | 5,220.00 | 5,460.00 | 5,460.00 | 285,656 |
| 2026-05-27 | 6,220.00 | 6,260.00 | 5,620.00 | 5,690.00 | 5,690.00 | 263,611 |
| 2026-05-26 | 6,260.00 | 6,410.00 | 6,070.00 | 6,100.00 | 6,100.00 | 274,215 |
| 2026-05-22 | 5,880.00 | 6,210.00 | 5,880.00 | 6,080.00 | 6,080.00 | 198,537 |
| 2026-05-21 | 5,500.00 | 6,110.00 | 5,500.00 | 5,830.00 | 5,830.00 | 242,602 |
| 2026-05-20 | 5,620.00 | 5,730.00 | 5,150.00 | 5,420.00 | 5,420.00 | 252,153 |
| 2026-05-19 | 5,900.00 | 5,980.00 | 5,500.00 | 5,740.00 | 5,740.00 | 241,120 |
| 2026-05-18 | 5,950.00 | 5,990.00 | 5,510.00 | 5,900.00 | 5,900.00 | 264,319 |
| 2026-05-15 | 6,350.00 | 6,440.00 | 5,850.00 | 5,950.00 | 5,950.00 | 480,573 |
| 2026-05-14 | 6,540.00 | 6,600.00 | 6,170.00 | 6,350.00 | 6,350.00 | 342,602 |
| 2026-05-13 | 6,550.00 | 6,630.00 | 6,360.00 | 6,400.00 | 6,400.00 | 440,384 |
| 2026-05-12 | 7,150.00 | 7,190.00 | 6,500.00 | 6,620.00 | 6,620.00 | 760,791 |
| 2026-05-11 | 7,620.00 | 7,980.00 | 7,130.00 | 7,140.00 | 7,140.00 | 1,521,289 |
| 2026-05-08 | 7,030.00 | 7,820.00 | 6,980.00 | 7,350.00 | 7,350.00 | 1,489,838 |
| 2026-05-07 | 7,920.00 | 7,930.00 | 7,150.00 | 7,170.00 | 7,170.00 | 1,249,484 |
| 2026-05-06 | 7,150.00 | 8,530.00 | 7,120.00 | 7,690.00 | 7,690.00 | 10,515,247 |
| 2026-05-04 | 7,000.00 | 7,180.00 | 6,910.00 | 6,920.00 | 6,920.00 | 458,887 |
| 2026-04-30 | 7,120.00 | 7,440.00 | 6,880.00 | 6,910.00 | 6,910.00 | 503,808 |
| 2026-04-29 | 7,140.00 | 7,230.00 | 7,000.00 | 7,130.00 | 7,130.00 | 504,623 |
| 2026-04-28 | 7,740.00 | 7,760.00 | 7,110.00 | 7,150.00 | 7,150.00 | 739,431 |
| 2026-04-27 | 7,350.00 | 8,200.00 | 7,350.00 | 7,730.00 | 7,730.00 | 2,462,370 |
| 2026-04-24 | 7,200.00 | 7,400.00 | 7,020.00 | 7,290.00 | 7,290.00 | 814,310 |
| 2026-04-23 | 7,070.00 | 7,370.00 | 6,920.00 | 7,200.00 | 7,200.00 | 1,339,474 |
| 2026-04-22 | 6,840.00 | 7,480.00 | 6,570.00 | 7,020.00 | 7,020.00 | 4,397,091 |
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.