Advertisement
PI Advanced Materials Co., Ltd. (178920.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | 19,380.00 | 19,380.00 | 18,570.00 | 18,660.00 | 18,660.00 | 112,104 |
| Nov 04, 2024 | 19,570.00 | 19,760.00 | 19,360.00 | 19,420.00 | 19,420.00 | 65,982 |
| Nov 01, 2024 | 20,450.00 | 20,950.00 | 19,540.00 | 19,710.00 | 19,710.00 | 213,659 |
| Oct 31, 2024 | 19,820.00 | 20,650.00 | 19,440.00 | 20,650.00 | 20,650.00 | 59,060 |
| Oct 30, 2024 | 20,200.00 | 20,300.00 | 19,810.00 | 19,820.00 | 19,820.00 | 39,104 |
| Oct 29, 2024 | 19,790.00 | 20,300.00 | 19,650.00 | 20,200.00 | 20,200.00 | 32,921 |
| Oct 28, 2024 | 19,360.00 | 19,890.00 | 19,320.00 | 19,880.00 | 19,880.00 | 28,826 |
| Oct 25, 2024 | 20,500.00 | 20,500.00 | 19,260.00 | 19,370.00 | 19,370.00 | 149,465 |
| Oct 24, 2024 | 20,300.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 32,029 |
| Oct 23, 2024 | 20,650.00 | 20,700.00 | 20,050.00 | 20,400.00 | 20,400.00 | 52,331 |
| Oct 22, 2024 | 20,800.00 | 20,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | 80,424 |
| Oct 21, 2024 | 20,100.00 | 20,950.00 | 20,100.00 | 20,700.00 | 20,700.00 | 62,722 |
| Oct 18, 2024 | 20,800.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | 72,861 |
| Oct 17, 2024 | 20,600.00 | 21,000.00 | 20,350.00 | 20,550.00 | 20,550.00 | 71,655 |
| Oct 16, 2024 | 20,200.00 | 20,550.00 | 20,050.00 | 20,400.00 | 20,400.00 | 68,077 |
| Oct 15, 2024 | 20,400.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 64,518 |
| Oct 14, 2024 | 20,600.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | 88,905 |
| Oct 11, 2024 | 20,750.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | 95,546 |
| Oct 10, 2024 | 20,700.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 119,696 |
| Oct 08, 2024 | 20,850.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 110,677 |
| Oct 07, 2024 | 20,850.00 | 21,200.00 | 20,500.00 | 20,850.00 | 20,850.00 | 56,076 |
| Oct 04, 2024 | 20,900.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,900.00 | 51,400 |
| Oct 02, 2024 | 21,200.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 77,202 |
| Sep 30, 2024 | 22,250.00 | 22,250.00 | 21,300.00 | 21,500.00 | 21,500.00 | 81,654 |
| Sep 27, 2024 | 22,400.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | 98,432 |
| Sep 26, 2024 | 21,650.00 | 22,300.00 | 21,650.00 | 22,250.00 | 22,250.00 | 72,999 |
| Sep 25, 2024 | 21,800.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,650.00 | 94,385 |
| Sep 24, 2024 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 119,753 |
| Sep 23, 2024 | 20,650.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 73,733 |
| Sep 20, 2024 | 21,350.00 | 21,550.00 | 20,500.00 | 20,550.00 | 20,550.00 | 125,843 |
| Sep 19, 2024 | 21,200.00 | 21,450.00 | 20,700.00 | 21,150.00 | 21,150.00 | 105,908 |
| Sep 13, 2024 | 21,250.00 | 21,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 103,759 |
| Sep 12, 2024 | 20,700.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 105,248 |
| Sep 11, 2024 | 20,300.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | 101,753 |
| Sep 10, 2024 | 21,750.00 | 21,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 363,598 |
| Sep 09, 2024 | 22,300.00 | 22,750.00 | 21,150.00 | 21,750.00 | 21,750.00 | 234,207 |
| Sep 06, 2024 | 24,450.00 | 24,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | 52,461 |
| Sep 05, 2024 | 24,700.00 | 24,950.00 | 23,850.00 | 24,150.00 | 24,150.00 | 55,021 |
| Sep 04, 2024 | 25,000.00 | 25,500.00 | 24,300.00 | 24,700.00 | 24,700.00 | 81,820 |
| Sep 03, 2024 | 26,350.00 | 27,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 27,300 |
| Sep 02, 2024 | 26,750.00 | 26,750.00 | 25,750.00 | 26,500.00 | 26,500.00 | 55,638 |
| Aug 30, 2024 | 25,700.00 | 26,550.00 | 25,400.00 | 26,400.00 | 26,400.00 | 39,070 |
| Aug 29, 2024 | 25,800.00 | 25,850.00 | 24,500.00 | 25,450.00 | 25,450.00 | 105,306 |
| Aug 28, 2024 | 25,700.00 | 25,850.00 | 25,350.00 | 25,550.00 | 25,550.00 | 42,100 |
| Aug 27, 2024 | 25,900.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | 40,102 |
| Aug 26, 2024 | 26,800.00 | 27,600.00 | 25,900.00 | 25,900.00 | 25,900.00 | 40,526 |
| Aug 23, 2024 | 27,550.00 | 27,550.00 | 26,550.00 | 26,800.00 | 26,800.00 | 60,626 |
| Aug 22, 2024 | 27,900.00 | 28,100.00 | 27,300.00 | 27,600.00 | 27,600.00 | 39,898 |
| Aug 21, 2024 | 28,750.00 | 28,800.00 | 27,650.00 | 27,650.00 | 27,650.00 | 40,949 |
| Aug 20, 2024 | 27,550.00 | 28,550.00 | 27,250.00 | 28,500.00 | 28,500.00 | 84,710 |
| Aug 19, 2024 | 27,350.00 | 28,300.00 | 27,150.00 | 27,550.00 | 27,550.00 | 56,636 |
| Aug 16, 2024 | 27,650.00 | 27,800.00 | 26,950.00 | 27,100.00 | 27,100.00 | 47,408 |
| Aug 14, 2024 | 26,600.00 | 27,600.00 | 26,450.00 | 27,150.00 | 27,150.00 | 81,991 |
| Aug 13, 2024 | 26,300.00 | 26,700.00 | 26,000.00 | 26,350.00 | 26,350.00 | 46,301 |
| Aug 12, 2024 | 26,200.00 | 26,850.00 | 26,200.00 | 26,500.00 | 26,500.00 | 46,097 |
| Aug 09, 2024 | 26,750.00 | 27,200.00 | 26,050.00 | 26,250.00 | 26,250.00 | 78,227 |
| Aug 08, 2024 | 25,000.00 | 26,050.00 | 24,500.00 | 26,050.00 | 26,050.00 | 150,254 |
| Aug 07, 2024 | 26,150.00 | 26,350.00 | 25,000.00 | 25,400.00 | 25,400.00 | 185,942 |
| Aug 06, 2024 | 24,250.00 | 26,900.00 | 24,250.00 | 26,400.00 | 26,400.00 | 158,018 |
| Aug 05, 2024 | 28,150.00 | 28,150.00 | 22,900.00 | 24,200.00 | 24,200.00 | 209,082 |
| Aug 02, 2024 | 28,200.00 | 28,450.00 | 27,450.00 | 28,350.00 | 28,350.00 | 165,775 |
| Aug 01, 2024 | 28,500.00 | 29,500.00 | 28,050.00 | 29,200.00 | 29,200.00 | 187,304 |
| Jul 31, 2024 | 29,100.00 | 29,300.00 | 26,650.00 | 27,900.00 | 27,900.00 | 344,782 |
| Jul 30, 2024 | 29,700.00 | 32,550.00 | 28,900.00 | 29,350.00 | 29,350.00 | 579,326 |
| Jul 29, 2024 | 28,700.00 | 29,750.00 | 28,600.00 | 29,300.00 | 29,300.00 | 68,806 |
| Jul 26, 2024 | 29,000.00 | 29,300.00 | 28,050.00 | 28,800.00 | 28,800.00 | 83,059 |
| Jul 25, 2024 | 29,400.00 | 29,500.00 | 28,550.00 | 29,000.00 | 29,000.00 | 78,135 |
| Jul 24, 2024 | 29,400.00 | 30,350.00 | 29,350.00 | 29,500.00 | 29,500.00 | 71,066 |
| Jul 23, 2024 | 30,700.00 | 31,050.00 | 29,250.00 | 29,700.00 | 29,700.00 | 116,639 |
| Jul 22, 2024 | 31,000.00 | 31,350.00 | 29,650.00 | 30,250.00 | 30,250.00 | 148,543 |
| Jul 19, 2024 | 31,350.00 | 33,050.00 | 30,800.00 | 31,100.00 | 31,100.00 | 111,692 |
| Jul 18, 2024 | 31,950.00 | 32,000.00 | 29,950.00 | 32,000.00 | 32,000.00 | 356,300 |
| Jul 17, 2024 | 32,500.00 | 34,000.00 | 31,450.00 | 32,600.00 | 32,600.00 | 297,655 |
| Jul 16, 2024 | 31,700.00 | 34,350.00 | 31,400.00 | 33,000.00 | 33,000.00 | 617,931 |
| Jul 15, 2024 | 30,800.00 | 31,800.00 | 30,300.00 | 31,650.00 | 31,650.00 | 249,541 |
| Jul 12, 2024 | 30,100.00 | 30,900.00 | 29,700.00 | 30,750.00 | 30,750.00 | 166,770 |
| Jul 11, 2024 | 29,400.00 | 31,000.00 | 29,100.00 | 30,400.00 | 30,400.00 | 305,502 |
| Jul 10, 2024 | 29,800.00 | 30,000.00 | 28,700.00 | 29,100.00 | 29,100.00 | 187,390 |
| Jul 09, 2024 | 28,050.00 | 30,000.00 | 27,500.00 | 29,800.00 | 29,800.00 | 312,763 |
| Jul 08, 2024 | 28,050.00 | 28,850.00 | 27,600.00 | 28,050.00 | 28,050.00 | 122,291 |
| Jul 05, 2024 | 29,700.00 | 30,200.00 | 27,950.00 | 27,950.00 | 27,950.00 | 434,044 |
| Jul 04, 2024 | 27,200.00 | 28,750.00 | 26,900.00 | 28,550.00 | 28,550.00 | 275,393 |
| Jul 03, 2024 | 27,750.00 | 27,800.00 | 26,600.00 | 27,050.00 | 27,050.00 | 102,844 |
| Jul 02, 2024 | 26,900.00 | 27,800.00 | 26,700.00 | 27,600.00 | 27,600.00 | 210,541 |
| Jul 01, 2024 | 25,850.00 | 27,350.00 | 25,600.00 | 27,150.00 | 27,150.00 | 287,726 |
| Jun 28, 2024 | 24,750.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | 47,363 |
| Jun 27, 2024 | 24,550.00 | 25,400.00 | 24,350.00 | 24,750.00 | 24,750.00 | 65,586 |
| Jun 26, 2024 | 24,450.00 | 24,850.00 | 24,300.00 | 24,700.00 | 24,700.00 | 31,461 |
| Jun 25, 2024 | 24,900.00 | 24,950.00 | 24,150.00 | 24,850.00 | 24,850.00 | 63,084 |
| Jun 24, 2024 | 25,600.00 | 25,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 84,057 |
| Jun 21, 2024 | 25,300.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | 40,107 |
| Jun 20, 2024 | 26,200.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,600.00 | 66,103 |
| Jun 19, 2024 | 26,150.00 | 26,550.00 | 25,650.00 | 26,250.00 | 26,250.00 | 77,437 |
| Jun 18, 2024 | 26,100.00 | 26,500.00 | 25,550.00 | 25,950.00 | 25,950.00 | 60,839 |
| Jun 17, 2024 | 25,800.00 | 26,350.00 | 25,500.00 | 26,100.00 | 26,100.00 | 53,201 |
| Jun 14, 2024 | 26,500.00 | 27,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | 111,942 |
| Jun 13, 2024 | 27,400.00 | 27,600.00 | 26,200.00 | 26,200.00 | 26,200.00 | 130,456 |
| Jun 12, 2024 | 26,300.00 | 27,650.00 | 26,100.00 | 27,600.00 | 27,600.00 | 148,653 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.