PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,270.00 | 9,520.00 | 9,120.00 | 9,140.00 | 9,140.00 | 332,867 |
| 2025-07-23 | 9,490.00 | 9,500.00 | 9,190.00 | 9,260.00 | 9,260.00 | 253,400 |
| 2025-07-22 | 9,800.00 | 9,810.00 | 9,450.00 | 9,460.00 | 9,460.00 | 343,067 |
| 2025-07-21 | 9,620.00 | 9,790.00 | 9,530.00 | 9,780.00 | 9,780.00 | 357,404 |
| 2025-07-18 | 9,480.00 | 9,900.00 | 9,300.00 | 9,660.00 | 9,660.00 | 562,146 |
| 2025-07-17 | 9,720.00 | 9,750.00 | 9,270.00 | 9,410.00 | 9,410.00 | 355,258 |
| 2025-07-16 | 9,920.00 | 9,980.00 | 9,650.00 | 9,710.00 | 9,710.00 | 329,899 |
| 2025-07-15 | 9,870.00 | 9,930.00 | 9,630.00 | 9,900.00 | 9,900.00 | 521,941 |
| 2025-07-14 | 10,340.00 | 10,340.00 | 9,800.00 | 10,000.00 | 10,000.00 | 962,677 |
| 2025-07-11 | 9,830.00 | 9,980.00 | 9,560.00 | 9,960.00 | 9,960.00 | 685,635 |
| 2025-07-10 | 9,750.00 | 10,110.00 | 9,690.00 | 9,710.00 | 9,710.00 | 1,035,547 |
| 2025-07-09 | 9,780.00 | 9,880.00 | 9,550.00 | 9,570.00 | 9,570.00 | 459,931 |
| 2025-07-08 | 9,400.00 | 9,590.00 | 9,250.00 | 9,540.00 | 9,540.00 | 498,238 |
| 2025-07-07 | 9,720.00 | 9,740.00 | 9,445.00 | 9,530.00 | 9,530.00 | 468,907 |
| 2025-07-04 | 10,710.00 | 10,910.00 | 9,840.00 | 9,840.00 | 9,840.00 | 2,701,114 |
| 2025-07-03 | 9,380.00 | 9,990.00 | 9,300.00 | 9,960.00 | 9,960.00 | 1,200,519 |
| 2025-07-02 | 9,480.00 | 9,560.00 | 8,980.00 | 9,210.00 | 9,210.00 | 530,148 |
| 2025-07-01 | 9,800.00 | 9,820.00 | 9,410.00 | 9,450.00 | 9,450.00 | 507,849 |
| 2025-06-30 | 9,420.00 | 9,790.00 | 9,300.00 | 9,630.00 | 9,630.00 | 1,196,685 |
| 2025-06-27 | 10,110.00 | 10,180.00 | 9,400.00 | 9,420.00 | 9,420.00 | 1,975,708 |
| 2025-06-26 | 10,150.00 | 10,970.00 | 9,690.00 | 10,020.00 | 10,020.00 | 12,037,900 |
| 2025-06-25 | 10,430.00 | 10,690.00 | 9,970.00 | 10,050.00 | 10,050.00 | 6,810,561 |
| 2025-06-24 | 10,020.00 | 10,320.00 | 9,830.00 | 9,880.00 | 9,880.00 | 2,990,360 |
| 2025-06-23 | 10,080.00 | 10,160.00 | 9,680.00 | 9,830.00 | 9,830.00 | 2,819,084 |
| 2025-06-20 | 10,480.00 | 11,350.00 | 10,160.00 | 10,380.00 | 10,380.00 | 16,781,482 |
| 2025-06-19 | 10,710.00 | 10,990.00 | 10,110.00 | 10,480.00 | 10,480.00 | 19,903,424 |
| 2025-06-18 | 10,410.00 | 10,700.00 | 9,980.00 | 10,290.00 | 10,290.00 | 15,283,722 |
| 2025-06-17 | 8,140.00 | 10,510.00 | 8,050.00 | 10,510.00 | 10,510.00 | 43,341,341 |
| 2025-06-16 | 8,060.00 | 8,170.00 | 7,800.00 | 8,090.00 | 8,090.00 | 977,156 |
| 2025-06-13 | 8,470.00 | 8,880.00 | 8,030.00 | 8,290.00 | 8,290.00 | 4,655,250 |
| 2025-06-12 | 8,310.00 | 8,650.00 | 8,240.00 | 8,370.00 | 8,370.00 | 931,589 |
| 2025-06-11 | 8,500.00 | 8,725.00 | 8,390.00 | 8,390.00 | 8,390.00 | 669,144 |
| 2025-06-10 | 8,780.00 | 8,790.00 | 8,370.00 | 8,500.00 | 8,500.00 | 957,179 |
| 2025-06-09 | 8,980.00 | 9,120.00 | 8,630.00 | 8,650.00 | 8,650.00 | 1,814,687 |
| 2025-06-05 | 9,030.00 | 9,430.00 | 8,850.00 | 8,950.00 | 8,950.00 | 9,542,527 |
| 2025-06-04 | 8,550.00 | 8,750.00 | 8,470.00 | 8,550.00 | 8,550.00 | 1,348,964 |
| 2025-06-02 | 8,530.00 | 8,930.00 | 8,410.00 | 8,500.00 | 8,500.00 | 1,904,703 |
| 2025-05-30 | 8,740.00 | 8,880.00 | 8,490.00 | 8,500.00 | 8,500.00 | 1,285,326 |
| 2025-05-29 | 9,410.00 | 9,410.00 | 8,770.00 | 8,900.00 | 8,900.00 | 2,971,476 |
| 2025-05-28 | 9,020.00 | 9,850.00 | 8,920.00 | 8,990.00 | 8,990.00 | 8,031,627 |
| 2025-05-27 | 8,820.00 | 9,290.00 | 8,600.00 | 9,010.00 | 9,010.00 | 14,748,772 |
| 2025-05-26 | 6,850.00 | 8,720.00 | 6,810.00 | 8,490.00 | 8,490.00 | 20,361,467 |
| 2025-05-23 | 6,700.00 | 6,800.00 | 6,550.00 | 6,710.00 | 6,710.00 | 363,432 |
| 2025-05-22 | 7,170.00 | 7,180.00 | 6,690.00 | 6,690.00 | 6,690.00 | 544,445 |
| 2025-05-21 | 6,870.00 | 7,360.00 | 6,800.00 | 7,170.00 | 7,170.00 | 1,048,994 |
| 2025-05-20 | 6,850.00 | 7,030.00 | 6,660.00 | 6,860.00 | 6,860.00 | 556,627 |
| 2025-05-19 | 6,920.00 | 7,030.00 | 6,660.00 | 6,740.00 | 6,740.00 | 628,034 |
| 2025-05-16 | 7,280.00 | 7,550.00 | 7,070.00 | 7,080.00 | 7,080.00 | 1,526,019 |
| 2025-05-15 | 8,260.00 | 8,260.00 | 7,900.00 | 7,980.00 | 7,980.00 | 717,386 |
| 2025-05-14 | 8,160.00 | 8,400.00 | 8,070.00 | 8,270.00 | 8,270.00 | 820,237 |
| 2025-05-13 | 8,310.00 | 8,420.00 | 8,060.00 | 8,070.00 | 8,070.00 | 727,002 |
| 2025-05-12 | 7,820.00 | 8,190.00 | 7,820.00 | 8,110.00 | 8,110.00 | 693,246 |
| 2025-05-09 | 8,080.00 | 8,090.00 | 7,720.00 | 7,790.00 | 7,790.00 | 612,256 |
| 2025-05-08 | 8,300.00 | 8,320.00 | 8,030.00 | 8,060.00 | 8,060.00 | 490,513 |
| 2025-05-07 | 8,130.00 | 8,220.00 | 8,000.00 | 8,140.00 | 8,140.00 | 579,071 |
| 2025-05-02 | 8,240.00 | 8,310.00 | 8,090.00 | 8,200.00 | 8,200.00 | 350,941 |
| 2025-04-30 | 8,830.00 | 8,830.00 | 8,200.00 | 8,270.00 | 8,270.00 | 772,474 |
| 2025-04-29 | 8,830.00 | 8,980.00 | 8,490.00 | 8,780.00 | 8,780.00 | 809,845 |
| 2025-04-28 | 9,140.00 | 9,150.00 | 8,680.00 | 8,700.00 | 8,700.00 | 808,748 |
| 2025-04-25 | 9,300.00 | 9,490.00 | 9,120.00 | 9,230.00 | 9,230.00 | 910,909 |
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.