PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,250.00 | 8,370.00 | 8,140.00 | 8,230.00 | 8,230.00 | 309,452 |
| 2025-10-23 | 8,250.00 | 8,480.00 | 8,050.00 | 8,170.00 | 8,170.00 | 344,486 |
| 2025-10-22 | 8,530.00 | 8,540.00 | 8,190.00 | 8,310.00 | 8,310.00 | 467,586 |
| 2025-10-21 | 8,830.00 | 9,030.00 | 8,470.00 | 8,530.00 | 8,530.00 | 717,528 |
| 2025-10-20 | 8,220.00 | 8,860.00 | 8,220.00 | 8,740.00 | 8,740.00 | 979,162 |
| 2025-10-17 | 8,500.00 | 8,550.00 | 8,100.00 | 8,180.00 | 8,180.00 | 550,419 |
| 2025-10-16 | 8,880.00 | 8,900.00 | 8,560.00 | 8,590.00 | 8,590.00 | 611,199 |
| 2025-10-15 | 8,410.00 | 8,950.00 | 8,370.00 | 8,890.00 | 8,890.00 | 717,939 |
| 2025-10-14 | 8,830.00 | 9,160.00 | 8,180.00 | 8,360.00 | 8,360.00 | 995,255 |
| 2025-10-13 | 8,540.00 | 8,880.00 | 8,480.00 | 8,750.00 | 8,750.00 | 618,051 |
| 2025-10-10 | 8,960.00 | 9,280.00 | 8,760.00 | 8,850.00 | 8,850.00 | 1,705,627 |
| 2025-10-02 | 8,790.00 | 8,990.00 | 8,660.00 | 8,690.00 | 8,690.00 | 839,147 |
| 2025-10-01 | 8,520.00 | 8,940.00 | 8,460.00 | 8,640.00 | 8,640.00 | 1,201,821 |
| 2025-09-30 | 8,330.00 | 8,830.00 | 8,320.00 | 8,490.00 | 8,490.00 | 1,520,718 |
| 2025-09-29 | 7,880.00 | 8,920.00 | 7,880.00 | 8,320.00 | 8,320.00 | 3,591,469 |
| 2025-09-26 | 8,160.00 | 8,280.00 | 7,850.00 | 7,880.00 | 7,880.00 | 446,463 |
| 2025-09-25 | 8,400.00 | 8,480.00 | 8,240.00 | 8,290.00 | 8,290.00 | 319,260 |
| 2025-09-24 | 8,420.00 | 8,540.00 | 8,230.00 | 8,480.00 | 8,480.00 | 412,283 |
| 2025-09-23 | 8,890.00 | 9,000.00 | 8,440.00 | 8,490.00 | 8,490.00 | 854,625 |
| 2025-09-22 | 9,120.00 | 9,340.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,528,156 |
| 2025-09-19 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0 |
| 2025-09-18 | 8,760.00 | 8,990.00 | 8,650.00 | 8,890.00 | 8,890.00 | 454,319 |
| 2025-09-17 | 8,900.00 | 8,940.00 | 8,660.00 | 8,700.00 | 8,700.00 | 313,370 |
| 2025-09-16 | 9,040.00 | 9,230.00 | 8,800.00 | 8,910.00 | 8,910.00 | 1,967,928 |
| 2025-09-15 | 8,640.00 | 8,690.00 | 8,360.00 | 8,550.00 | 8,550.00 | 318,777 |
| 2025-09-12 | 8,050.00 | 8,800.00 | 8,050.00 | 8,650.00 | 8,650.00 | 921,997 |
| 2025-09-11 | 8,140.00 | 8,220.00 | 8,000.00 | 8,040.00 | 8,040.00 | 153,570 |
| 2025-09-10 | 8,200.00 | 8,200.00 | 7,960.00 | 8,100.00 | 8,100.00 | 165,455 |
| 2025-09-09 | 7,880.00 | 8,060.00 | 7,820.00 | 8,030.00 | 8,030.00 | 190,554 |
| 2025-09-08 | 7,890.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | 89,806 |
| 2025-09-05 | 7,910.00 | 8,110.00 | 7,840.00 | 7,950.00 | 7,950.00 | 207,032 |
| 2025-09-04 | 7,640.00 | 7,950.00 | 7,590.00 | 7,820.00 | 7,820.00 | 155,822 |
| 2025-09-03 | 7,570.00 | 7,730.00 | 7,550.00 | 7,560.00 | 7,560.00 | 88,099 |
| 2025-09-02 | 7,520.00 | 7,650.00 | 7,490.00 | 7,560.00 | 7,560.00 | 97,374 |
| 2025-09-01 | 7,660.00 | 7,720.00 | 7,520.00 | 7,520.00 | 7,520.00 | 113,607 |
| 2025-08-29 | 8,010.00 | 8,180.00 | 7,810.00 | 7,850.00 | 7,850.00 | 202,446 |
| 2025-08-28 | 7,900.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,840.00 | 119,294 |
| 2025-08-27 | 8,020.00 | 8,070.00 | 7,900.00 | 7,960.00 | 7,960.00 | 107,690 |
| 2025-08-26 | 7,970.00 | 8,240.00 | 7,920.00 | 8,000.00 | 8,000.00 | 315,250 |
| 2025-08-25 | 7,830.00 | 8,030.00 | 7,830.00 | 7,950.00 | 7,950.00 | 161,741 |
| 2025-08-22 | 8,000.00 | 8,000.00 | 7,620.00 | 7,690.00 | 7,690.00 | 187,578 |
| 2025-08-21 | 7,670.00 | 8,060.00 | 7,600.00 | 7,790.00 | 7,790.00 | 328,165 |
| 2025-08-20 | 7,540.00 | 7,700.00 | 7,450.00 | 7,630.00 | 7,630.00 | 250,825 |
| 2025-08-19 | 7,920.00 | 8,040.00 | 7,840.00 | 7,870.00 | 7,870.00 | 175,555 |
| 2025-08-18 | 8,060.00 | 8,110.00 | 7,940.00 | 8,050.00 | 8,050.00 | 136,078 |
| 2025-08-14 | 8,290.00 | 8,340.00 | 8,120.00 | 8,160.00 | 8,160.00 | 217,432 |
| 2025-08-13 | 8,460.00 | 8,500.00 | 8,290.00 | 8,340.00 | 8,340.00 | 173,686 |
| 2025-08-12 | 8,550.00 | 8,550.00 | 8,310.00 | 8,350.00 | 8,350.00 | 168,594 |
| 2025-08-11 | 8,500.00 | 8,670.00 | 8,480.00 | 8,550.00 | 8,550.00 | 224,810 |
| 2025-08-08 | 8,340.00 | 8,590.00 | 8,340.00 | 8,480.00 | 8,480.00 | 202,462 |
| 2025-08-07 | 8,590.00 | 8,640.00 | 8,370.00 | 8,380.00 | 8,380.00 | 213,214 |
| 2025-08-06 | 8,520.00 | 8,540.00 | 8,340.00 | 8,450.00 | 8,450.00 | 206,928 |
| 2025-08-05 | 9,030.00 | 9,290.00 | 8,660.00 | 8,660.00 | 8,660.00 | 1,263,806 |
| 2025-08-04 | 8,130.00 | 8,450.00 | 8,110.00 | 8,290.00 | 8,290.00 | 174,718 |
| 2025-08-01 | 8,500.00 | 8,690.00 | 8,160.00 | 8,300.00 | 8,300.00 | 290,962 |
| 2025-07-31 | 8,880.00 | 8,920.00 | 8,430.00 | 8,780.00 | 8,780.00 | 452,311 |
| 2025-07-30 | 9,020.00 | 9,190.00 | 8,880.00 | 8,890.00 | 8,890.00 | 284,908 |
| 2025-07-29 | 9,300.00 | 9,400.00 | 9,100.00 | 9,130.00 | 9,130.00 | 169,082 |
| 2025-07-28 | 9,140.00 | 9,290.00 | 8,910.00 | 9,240.00 | 9,240.00 | 265,962 |
| 2025-07-25 | 9,060.00 | 9,230.00 | 8,970.00 | 9,140.00 | 9,140.00 | 204,757 |
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.