PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,600.00 | 6,600.00 | 6,250.00 | 6,400.00 | 6,400.00 | 583,763 |
| 2026-01-20 | 6,650.00 | 6,730.00 | 6,320.00 | 6,670.00 | 6,670.00 | 397,172 |
| 2026-01-19 | 6,480.00 | 6,710.00 | 6,410.00 | 6,600.00 | 6,600.00 | 399,064 |
| 2026-01-16 | 6,560.00 | 6,740.00 | 6,460.00 | 6,480.00 | 6,480.00 | 350,774 |
| 2026-01-15 | 6,490.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,470.00 | 312,186 |
| 2026-01-14 | 6,580.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,520.00 | 171,248 |
| 2026-01-13 | 6,750.00 | 6,830.00 | 6,530.00 | 6,580.00 | 6,580.00 | 291,936 |
| 2026-01-12 | 6,850.00 | 6,890.00 | 6,600.00 | 6,700.00 | 6,700.00 | 301,363 |
| 2026-01-09 | 6,760.00 | 6,940.00 | 6,590.00 | 6,800.00 | 6,800.00 | 233,744 |
| 2026-01-08 | 7,070.00 | 7,080.00 | 6,760.00 | 6,760.00 | 6,760.00 | 288,486 |
| 2026-01-07 | 7,220.00 | 7,310.00 | 6,940.00 | 7,070.00 | 7,070.00 | 325,353 |
| 2026-01-06 | 7,280.00 | 7,400.00 | 7,060.00 | 7,180.00 | 7,180.00 | 273,041 |
| 2026-01-05 | 7,200.00 | 7,540.00 | 7,160.00 | 7,280.00 | 7,280.00 | 689,729 |
| 2026-01-02 | 6,870.00 | 7,100.00 | 6,770.00 | 7,070.00 | 7,070.00 | 289,984 |
| 2025-12-30 | 6,880.00 | 7,030.00 | 6,810.00 | 6,890.00 | 6,890.00 | 202,622 |
| 2025-12-29 | 7,010.00 | 7,010.00 | 6,800.00 | 6,880.00 | 6,880.00 | 235,849 |
| 2025-12-26 | 6,670.00 | 7,140.00 | 6,650.00 | 6,930.00 | 6,930.00 | 496,950 |
| 2025-12-24 | 6,850.00 | 6,890.00 | 6,630.00 | 6,670.00 | 6,670.00 | 124,567 |
| 2025-12-23 | 6,910.00 | 6,930.00 | 6,760.00 | 6,780.00 | 6,780.00 | 134,889 |
| 2025-12-22 | 6,780.00 | 7,030.00 | 6,760.00 | 6,940.00 | 6,940.00 | 292,485 |
| 2025-12-19 | 6,630.00 | 6,750.00 | 6,470.00 | 6,750.00 | 6,750.00 | 191,492 |
| 2025-12-18 | 6,510.00 | 6,660.00 | 6,250.00 | 6,630.00 | 6,630.00 | 264,030 |
| 2025-12-17 | 6,820.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 331,890 |
| 2025-12-16 | 7,140.00 | 7,220.00 | 6,850.00 | 6,870.00 | 6,870.00 | 397,104 |
| 2025-12-15 | 7,280.00 | 7,300.00 | 7,140.00 | 7,220.00 | 7,220.00 | 252,139 |
| 2025-12-12 | 7,400.00 | 7,510.00 | 7,260.00 | 7,340.00 | 7,340.00 | 278,369 |
| 2025-12-11 | 7,470.00 | 7,670.00 | 7,410.00 | 7,420.00 | 7,420.00 | 533,547 |
| 2025-12-10 | 7,330.00 | 7,540.00 | 7,330.00 | 7,380.00 | 7,380.00 | 468,637 |
| 2025-12-09 | 7,520.00 | 7,680.00 | 7,280.00 | 7,300.00 | 7,300.00 | 384,936 |
| 2025-12-08 | 7,400.00 | 7,410.00 | 7,220.00 | 7,320.00 | 7,320.00 | 261,406 |
| 2025-12-05 | 7,400.00 | 7,420.00 | 7,220.00 | 7,370.00 | 7,370.00 | 211,562 |
| 2025-12-04 | 7,630.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,400.00 | 346,755 |
| 2025-12-03 | 7,660.00 | 7,710.00 | 7,520.00 | 7,630.00 | 7,630.00 | 259,935 |
| 2025-12-02 | 7,700.00 | 7,810.00 | 7,550.00 | 7,650.00 | 7,650.00 | 248,822 |
| 2025-12-01 | 7,650.00 | 7,730.00 | 7,520.00 | 7,580.00 | 7,580.00 | 304,506 |
| 2025-11-28 | 7,380.00 | 7,590.00 | 7,300.00 | 7,580.00 | 7,580.00 | 290,382 |
| 2025-11-27 | 7,420.00 | 7,500.00 | 7,280.00 | 7,350.00 | 7,350.00 | 262,786 |
| 2025-11-26 | 7,330.00 | 7,480.00 | 7,260.00 | 7,380.00 | 7,380.00 | 232,133 |
| 2025-11-25 | 7,350.00 | 7,540.00 | 7,190.00 | 7,270.00 | 7,270.00 | 265,057 |
| 2025-11-24 | 7,340.00 | 7,360.00 | 7,180.00 | 7,180.00 | 7,180.00 | 262,829 |
| 2025-11-21 | 7,250.00 | 7,380.00 | 7,200.00 | 7,210.00 | 7,210.00 | 387,224 |
| 2025-11-20 | 7,590.00 | 7,820.00 | 7,550.00 | 7,630.00 | 7,630.00 | 281,462 |
| 2025-11-19 | 7,680.00 | 7,730.00 | 7,200.00 | 7,460.00 | 7,460.00 | 569,177 |
| 2025-11-18 | 8,090.00 | 8,110.00 | 7,590.00 | 7,660.00 | 7,660.00 | 742,747 |
| 2025-11-17 | 8,430.00 | 8,430.00 | 8,060.00 | 8,120.00 | 8,120.00 | 480,061 |
| 2025-11-14 | 8,370.00 | 8,380.00 | 8,140.00 | 8,190.00 | 8,190.00 | 966,287 |
| 2025-11-13 | 8,720.00 | 8,790.00 | 8,450.00 | 8,520.00 | 8,520.00 | 703,636 |
| 2025-11-12 | 8,570.00 | 8,950.00 | 8,370.00 | 8,650.00 | 8,650.00 | 1,261,810 |
| 2025-11-11 | 9,100.00 | 9,450.00 | 8,460.00 | 8,570.00 | 8,570.00 | 2,804,446 |
| 2025-11-10 | 9,280.00 | 9,330.00 | 8,850.00 | 8,890.00 | 8,890.00 | 1,652,333 |
| 2025-11-07 | 8,980.00 | 9,850.00 | 8,930.00 | 9,130.00 | 9,130.00 | 9,386,136 |
| 2025-11-06 | 8,380.00 | 9,640.00 | 8,370.00 | 9,210.00 | 9,210.00 | 19,258,846 |
| 2025-11-05 | 8,620.00 | 8,830.00 | 7,870.00 | 8,100.00 | 8,100.00 | 1,462,094 |
| 2025-11-04 | 9,160.00 | 9,170.00 | 8,520.00 | 8,750.00 | 8,750.00 | 1,864,027 |
| 2025-11-03 | 8,410.00 | 9,650.00 | 8,350.00 | 8,880.00 | 8,880.00 | 8,977,513 |
| 2025-10-31 | 8,170.00 | 8,380.00 | 8,110.00 | 8,310.00 | 8,310.00 | 329,438 |
| 2025-10-30 | 8,480.00 | 8,480.00 | 8,090.00 | 8,110.00 | 8,110.00 | 520,036 |
| 2025-10-29 | 8,570.00 | 8,690.00 | 8,330.00 | 8,360.00 | 8,360.00 | 555,068 |
| 2025-10-28 | 8,840.00 | 9,210.00 | 8,450.00 | 8,490.00 | 8,490.00 | 3,350,655 |
| 2025-10-27 | 8,390.00 | 8,790.00 | 8,350.00 | 8,440.00 | 8,440.00 | 634,785 |
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.