PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,770.00 | 6,780.00 | 6,470.00 | 6,650.00 | 6,650.00 | 520,208 |
| 2026-04-20 | 6,540.00 | 7,030.00 | 6,530.00 | 6,610.00 | 6,610.00 | 1,395,815 |
| 2026-04-17 | 6,650.00 | 6,850.00 | 6,300.00 | 6,530.00 | 6,530.00 | 939,653 |
| 2026-04-16 | 6,120.00 | 7,600.00 | 5,990.00 | 6,770.00 | 6,770.00 | 8,992,330 |
| 2026-04-15 | 5,810.00 | 6,830.00 | 5,690.00 | 6,000.00 | 6,000.00 | 3,305,415 |
| 2026-04-14 | 5,650.00 | 5,770.00 | 5,520.00 | 5,740.00 | 5,740.00 | 296,569 |
| 2026-04-13 | 5,320.00 | 5,500.00 | 5,180.00 | 5,460.00 | 5,460.00 | 307,515 |
| 2026-04-10 | 5,040.00 | 5,540.00 | 5,020.00 | 5,320.00 | 5,320.00 | 495,716 |
| 2026-04-09 | 5,090.00 | 5,140.00 | 4,925.00 | 4,970.00 | 4,970.00 | 70,819 |
| 2026-04-08 | 4,970.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 102,450 |
| 2026-04-07 | 4,930.00 | 5,050.00 | 4,830.00 | 4,880.00 | 4,880.00 | 82,818 |
| 2026-04-06 | 5,030.00 | 5,100.00 | 4,900.00 | 4,930.00 | 4,930.00 | 73,117 |
| 2026-04-03 | 4,980.00 | 5,150.00 | 4,925.00 | 5,030.00 | 5,030.00 | 73,443 |
| 2026-04-02 | 5,330.00 | 5,340.00 | 4,910.00 | 4,930.00 | 4,930.00 | 132,598 |
| 2026-04-01 | 4,810.00 | 5,450.00 | 4,810.00 | 5,260.00 | 5,260.00 | 216,183 |
| 2026-03-31 | 5,000.00 | 5,040.00 | 4,720.00 | 4,750.00 | 4,750.00 | 163,620 |
| 2026-03-30 | 5,090.00 | 5,190.00 | 4,870.00 | 5,010.00 | 5,010.00 | 104,783 |
| 2026-03-27 | 5,000.00 | 5,220.00 | 4,925.00 | 5,190.00 | 5,190.00 | 107,659 |
| 2026-03-26 | 5,310.00 | 5,330.00 | 5,100.00 | 5,120.00 | 5,120.00 | 93,939 |
| 2026-03-25 | 5,150.00 | 5,330.00 | 5,120.00 | 5,300.00 | 5,300.00 | 122,817 |
| 2026-03-24 | 5,150.00 | 5,290.00 | 5,010.00 | 5,200.00 | 5,200.00 | 102,628 |
| 2026-03-23 | 5,360.00 | 5,370.00 | 5,030.00 | 5,070.00 | 5,070.00 | 189,344 |
| 2026-03-20 | 5,420.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | 108,517 |
| 2026-03-19 | 5,550.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,420.00 | 133,930 |
| 2026-03-18 | 5,690.00 | 5,740.00 | 5,340.00 | 5,560.00 | 5,560.00 | 296,117 |
| 2026-03-17 | 5,520.00 | 5,750.00 | 5,500.00 | 5,640.00 | 5,640.00 | 142,547 |
| 2026-03-16 | 5,570.00 | 5,740.00 | 5,420.00 | 5,480.00 | 5,480.00 | 108,266 |
| 2026-03-13 | 5,510.00 | 5,630.00 | 5,370.00 | 5,620.00 | 5,620.00 | 92,623 |
| 2026-03-12 | 5,620.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | 121,350 |
| 2026-03-11 | 5,620.00 | 5,800.00 | 5,580.00 | 5,680.00 | 5,680.00 | 222,754 |
| 2026-03-10 | 5,380.00 | 5,630.00 | 5,370.00 | 5,610.00 | 5,610.00 | 246,235 |
| 2026-03-09 | 5,500.00 | 5,500.00 | 5,020.00 | 5,190.00 | 5,190.00 | 272,243 |
| 2026-03-06 | 5,480.00 | 5,590.00 | 5,260.00 | 5,560.00 | 5,560.00 | 191,948 |
| 2026-03-05 | 4,975.00 | 5,530.00 | 4,975.00 | 5,490.00 | 5,490.00 | 402,443 |
| 2026-03-04 | 5,470.00 | 5,650.00 | 4,700.00 | 4,860.00 | 4,860.00 | 794,616 |
| 2026-03-03 | 5,750.00 | 6,020.00 | 5,650.00 | 5,700.00 | 5,700.00 | 446,303 |
| 2026-02-27 | 5,920.00 | 6,170.00 | 5,820.00 | 5,930.00 | 5,930.00 | 629,271 |
| 2026-02-26 | 5,970.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | 346,133 |
| 2026-02-25 | 6,090.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | 337,322 |
| 2026-02-24 | 5,970.00 | 6,100.00 | 5,830.00 | 6,080.00 | 6,080.00 | 271,355 |
| 2026-02-23 | 5,850.00 | 6,030.00 | 5,830.00 | 5,960.00 | 5,960.00 | 414,061 |
| 2026-02-20 | 6,220.00 | 6,270.00 | 5,790.00 | 5,850.00 | 5,850.00 | 1,092,819 |
| 2026-02-19 | 6,460.00 | 6,550.00 | 6,200.00 | 6,210.00 | 6,210.00 | 602,779 |
| 2026-02-13 | 6,650.00 | 6,650.00 | 6,390.00 | 6,440.00 | 6,440.00 | 376,726 |
| 2026-02-12 | 6,530.00 | 6,820.00 | 6,520.00 | 6,650.00 | 6,650.00 | 532,238 |
| 2026-02-11 | 6,830.00 | 6,840.00 | 6,680.00 | 6,720.00 | 6,720.00 | 258,283 |
| 2026-02-10 | 6,980.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,840.00 | 323,937 |
| 2026-02-09 | 6,820.00 | 7,090.00 | 6,760.00 | 6,980.00 | 6,980.00 | 635,551 |
| 2026-02-06 | 6,550.00 | 6,730.00 | 6,180.00 | 6,660.00 | 6,660.00 | 388,928 |
| 2026-02-05 | 6,800.00 | 6,810.00 | 6,600.00 | 6,650.00 | 6,650.00 | 363,964 |
| 2026-02-04 | 6,950.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | 398,951 |
| 2026-02-03 | 6,850.00 | 7,030.00 | 6,750.00 | 6,980.00 | 6,980.00 | 430,719 |
| 2026-02-02 | 6,930.00 | 7,120.00 | 6,670.00 | 6,740.00 | 6,740.00 | 468,794 |
| 2026-01-30 | 7,080.00 | 7,400.00 | 6,900.00 | 6,930.00 | 6,930.00 | 956,260 |
| 2026-01-29 | 7,340.00 | 7,630.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1,182,588 |
| 2026-01-28 | 7,170.00 | 7,320.00 | 7,110.00 | 7,250.00 | 7,250.00 | 653,398 |
| 2026-01-27 | 7,210.00 | 7,290.00 | 7,060.00 | 7,110.00 | 7,110.00 | 430,541 |
| 2026-01-26 | 7,050.00 | 7,420.00 | 6,910.00 | 7,260.00 | 7,260.00 | 773,046 |
| 2026-01-23 | 7,050.00 | 7,300.00 | 6,770.00 | 7,050.00 | 7,050.00 | 943,225 |
| 2026-01-22 | 6,490.00 | 7,895.00 | 6,410.00 | 6,970.00 | 6,970.00 | 5,122,274 |
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.