PIE Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,300.00 | 9,490.00 | 9,120.00 | 9,230.00 | 9,230.00 | 910,909 |
| 2025-04-24 | 9,530.00 | 9,640.00 | 9,200.00 | 9,200.00 | 9,200.00 | 819,618 |
| 2025-04-23 | 9,510.00 | 9,800.00 | 9,360.00 | 9,460.00 | 9,460.00 | 2,023,954 |
| 2025-04-22 | 9,020.00 | 9,350.00 | 8,940.00 | 9,230.00 | 9,230.00 | 718,586 |
| 2025-04-21 | 9,460.00 | 9,650.00 | 9,120.00 | 9,220.00 | 9,220.00 | 1,150,287 |
| 2025-04-18 | 9,870.00 | 9,990.00 | 9,450.00 | 9,500.00 | 9,500.00 | 1,385,365 |
| 2025-04-17 | 9,610.00 | 10,000.00 | 9,580.00 | 9,670.00 | 9,670.00 | 1,875,871 |
| 2025-04-16 | 9,750.00 | 10,280.00 | 9,590.00 | 9,650.00 | 9,650.00 | 6,200,205 |
| 2025-04-15 | 9,660.00 | 10,190.00 | 9,440.00 | 9,750.00 | 9,750.00 | 3,949,539 |
| 2025-04-14 | 8,630.00 | 10,120.00 | 8,630.00 | 9,620.00 | 9,620.00 | 13,427,684 |
| 2025-04-11 | 7,530.00 | 9,240.00 | 7,510.00 | 8,610.00 | 8,610.00 | 11,500,664 |
| 2025-04-10 | 7,850.00 | 7,940.00 | 7,540.00 | 7,700.00 | 7,700.00 | 1,104,374 |
| 2025-04-09 | 7,210.00 | 7,570.00 | 7,020.00 | 7,030.00 | 7,030.00 | 864,855 |
| 2025-04-08 | 7,890.00 | 7,960.00 | 7,250.00 | 7,390.00 | 7,390.00 | 1,146,029 |
| 2025-04-07 | 8,510.00 | 8,510.00 | 7,560.00 | 7,560.00 | 7,560.00 | 1,510,519 |
| 2025-04-04 | 8,910.00 | 9,140.00 | 8,550.00 | 8,980.00 | 8,980.00 | 1,256,312 |
| 2025-04-03 | 9,000.00 | 9,490.00 | 8,980.00 | 9,010.00 | 9,010.00 | 1,452,050 |
| 2025-04-02 | 9,140.00 | 9,860.00 | 8,960.00 | 9,210.00 | 9,210.00 | 4,241,289 |
| 2025-04-01 | 8,430.00 | 9,530.00 | 8,230.00 | 9,140.00 | 9,140.00 | 6,870,598 |
| 2025-03-31 | 8,480.00 | 8,780.00 | 8,160.00 | 8,240.00 | 8,240.00 | 1,346,328 |
| 2025-03-28 | 9,040.00 | 9,340.00 | 8,800.00 | 8,840.00 | 8,840.00 | 1,558,364 |
| 2025-03-27 | 9,110.00 | 9,440.00 | 8,930.00 | 9,060.00 | 9,060.00 | 1,366,609 |
| 2025-03-26 | 9,400.00 | 9,700.00 | 9,290.00 | 9,320.00 | 9,320.00 | 1,575,753 |
| 2025-03-25 | 9,610.00 | 10,420.00 | 9,080.00 | 9,310.00 | 9,310.00 | 5,379,959 |
| 2025-03-24 | 10,090.00 | 10,220.00 | 9,520.00 | 9,610.00 | 9,610.00 | 1,780,861 |
| 2025-03-21 | 10,640.00 | 10,730.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,848,311 |
| 2025-03-20 | 10,190.00 | 11,440.00 | 10,160.00 | 11,000.00 | 11,000.00 | 16,712,264 |
| 2025-03-19 | 10,200.00 | 10,610.00 | 9,950.00 | 10,090.00 | 10,090.00 | 2,727,754 |
| 2025-03-18 | 10,500.00 | 10,930.00 | 10,100.00 | 10,380.00 | 10,380.00 | 5,116,581 |
| 2025-03-17 | 11,400.00 | 11,680.00 | 10,400.00 | 10,440.00 | 10,440.00 | 3,611,971 |
| 2025-03-14 | 11,370.00 | 11,730.00 | 11,000.00 | 11,470.00 | 11,470.00 | 3,643,674 |
| 2025-03-13 | 12,150.00 | 12,290.00 | 11,360.00 | 11,370.00 | 11,370.00 | 5,278,018 |
| 2025-03-12 | 11,570.00 | 12,630.00 | 11,460.00 | 12,090.00 | 12,090.00 | 11,916,076 |
| 2025-03-11 | 11,610.00 | 11,950.00 | 10,830.00 | 11,820.00 | 11,820.00 | 14,797,281 |
| 2025-03-10 | 9,700.00 | 11,440.00 | 9,700.00 | 11,410.00 | 11,410.00 | 18,484,572 |
| 2025-03-07 | 9,580.00 | 11,140.00 | 9,470.00 | 9,580.00 | 9,580.00 | 7,815,449 |
| 2025-03-06 | 9,540.00 | 10,160.00 | 9,050.00 | 10,010.00 | 10,010.00 | 4,156,514 |
| 2025-03-05 | 9,100.00 | 9,370.00 | 8,810.00 | 9,340.00 | 9,340.00 | 2,094,817 |
| 2025-03-04 | 9,300.00 | 9,470.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2,193,783 |
| 2025-02-28 | 9,400.00 | 9,860.00 | 8,950.00 | 9,530.00 | 9,530.00 | 2,521,264 |
| 2025-02-27 | 10,250.00 | 10,410.00 | 9,410.00 | 9,510.00 | 9,510.00 | 2,071,721 |
| 2025-02-26 | 10,000.00 | 10,990.00 | 9,750.00 | 10,140.00 | 10,140.00 | 4,843,628 |
| 2025-02-25 | 11,080.00 | 11,330.00 | 10,040.00 | 10,040.00 | 10,040.00 | 4,035,066 |
| 2025-02-24 | 11,260.00 | 11,720.00 | 10,750.00 | 11,250.00 | 11,250.00 | 3,670,285 |
| 2025-02-21 | 11,930.00 | 12,620.00 | 11,510.00 | 11,770.00 | 11,770.00 | 4,244,959 |
| 2025-02-20 | 12,650.00 | 13,640.00 | 11,810.00 | 12,340.00 | 12,340.00 | 7,952,474 |
| 2025-02-19 | 12,880.00 | 14,390.00 | 12,880.00 | 13,450.00 | 13,450.00 | 18,906,780 |
| 2025-02-18 | 11,210.00 | 13,250.00 | 10,830.00 | 12,770.00 | 12,770.00 | 26,140,407 |
| 2025-02-17 | 10,720.00 | 12,100.00 | 10,700.00 | 11,300.00 | 11,300.00 | 29,148,691 |
| 2025-02-14 | 8,260.00 | 9,650.00 | 8,130.00 | 9,400.00 | 9,400.00 | 45,057,922 |
| 2025-02-13 | 8,140.00 | 8,850.00 | 7,730.00 | 8,140.00 | 8,140.00 | 14,068,865 |
| 2025-02-12 | 8,070.00 | 8,540.00 | 7,490.00 | 8,140.00 | 8,140.00 | 15,544,676 |
| 2025-02-11 | 8,920.00 | 9,660.00 | 7,860.00 | 8,140.00 | 8,140.00 | 26,685,844 |
| 2025-02-10 | 6,500.00 | 7,640.00 | 6,410.00 | 7,640.00 | 7,640.00 | 23,254,386 |
| 2025-02-07 | 4,690.00 | 5,880.00 | 4,645.00 | 5,880.00 | 5,880.00 | 21,755,624 |
| 2025-02-06 | 4,390.00 | 4,555.00 | 4,180.00 | 4,530.00 | 4,530.00 | 7,372,678 |
| 2025-02-05 | 4,420.00 | 4,845.00 | 4,315.00 | 4,390.00 | 4,390.00 | 24,391,693 |
| 2025-02-04 | 5,000.00 | 5,190.00 | 3,605.00 | 4,365.00 | 4,365.00 | 66,399,344 |
← NewerPage 7 of 7 · 418 trading days
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.