PIECE PEACE STUDIO Co., Ltd. (KOSDAQ:0117P0)
South Korea · Delayed Price · Currency is KRW 5,580.00
+10.00 (0.18%)
At close: Sep 18, 2026
PIECE PEACE STUDIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,550.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.18% | 53,589 |
| Sep 17, 2026 | 5,490.00 | 5,590.00 | 5,420.00 | 5,570.00 | 5,570.00 | 1.64% | 62,809 |
| Sep 16, 2026 | 5,460.00 | 5,530.00 | 5,390.00 | 5,480.00 | 5,480.00 | - | 64,526 |
| Sep 15, 2026 | 5,560.00 | 5,720.00 | 5,400.00 | 5,480.00 | 5,480.00 | -2.84% | 157,572 |
| Sep 14, 2026 | 5,770.00 | 5,770.00 | 5,540.00 | 5,640.00 | 5,640.00 | -2.42% | 62,294 |
| Sep 11, 2026 | 5,760.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | 0.35% | 50,609 |
| Sep 10, 2026 | 5,790.00 | 5,790.00 | 5,660.00 | 5,760.00 | 5,760.00 | - | 66,138 |
| Sep 9, 2026 | 5,710.00 | 5,760.00 | 5,560.00 | 5,760.00 | 5,760.00 | 1.23% | 93,850 |
| Sep 8, 2026 | 5,500.00 | 5,770.00 | 5,250.00 | 5,690.00 | 5,690.00 | 3.83% | 259,151 |
| Sep 7, 2026 | 5,580.00 | 5,700.00 | 5,430.00 | 5,480.00 | 5,480.00 | -2.84% | 156,952 |
| Sep 4, 2026 | 5,540.00 | 5,690.00 | 5,470.00 | 5,640.00 | 5,640.00 | 1.26% | 125,944 |
| Sep 3, 2026 | 5,640.00 | 5,700.00 | 5,450.00 | 5,570.00 | 5,570.00 | -0.71% | 207,668 |
| Sep 2, 2026 | 5,420.00 | 5,830.00 | 5,360.00 | 5,610.00 | 5,610.00 | 2.00% | 549,371 |
| Sep 1, 2026 | 5,000.00 | 6,110.00 | 4,980.00 | 5,500.00 | 5,500.00 | 10.00% | 4,658,049 |
| Aug 31, 2026 | 5,080.00 | 5,080.00 | 4,940.00 | 5,000.00 | 5,000.00 | -1.77% | 92,599 |
| Aug 28, 2026 | 4,980.00 | 5,130.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.21% | 93,614 |
| Aug 27, 2026 | 4,990.00 | 5,090.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.60% | 90,135 |
| Aug 26, 2026 | 5,230.00 | 5,230.00 | 4,915.00 | 5,010.00 | 5,010.00 | -4.21% | 268,943 |
| Aug 25, 2026 | 5,110.00 | 5,240.00 | 4,970.00 | 5,230.00 | 5,230.00 | 1.95% | 96,806 |
| Aug 24, 2026 | 5,270.00 | 5,270.00 | 5,020.00 | 5,130.00 | 5,130.00 | -1.16% | 100,640 |
| Aug 21, 2026 | 5,300.00 | 5,300.00 | 5,130.00 | 5,190.00 | 5,190.00 | -3.35% | 139,569 |
| Aug 20, 2026 | 5,500.00 | 5,510.00 | 5,290.00 | 5,370.00 | 5,370.00 | -2.19% | 159,525 |
| Aug 19, 2026 | 5,710.00 | 5,710.00 | 5,390.00 | 5,490.00 | 5,490.00 | -4.36% | 136,324 |
| Aug 18, 2026 | 5,520.00 | 5,930.00 | 5,470.00 | 5,740.00 | 5,740.00 | 4.94% | 374,931 |
| Aug 14, 2026 | 5,520.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 0.18% | 127,373 |
| Aug 13, 2026 | 5,560.00 | 5,560.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.91% | 102,917 |
| Aug 12, 2026 | 5,600.00 | 5,610.00 | 5,470.00 | 5,510.00 | 5,510.00 | -2.30% | 122,426 |
| Aug 11, 2026 | 5,650.00 | 5,750.00 | 5,530.00 | 5,640.00 | 5,640.00 | -0.18% | 130,397 |
| Aug 10, 2026 | 5,340.00 | 5,750.00 | 5,300.00 | 5,650.00 | 5,650.00 | 7.62% | 312,072 |
| Aug 7, 2026 | 5,470.00 | 5,470.00 | 5,190.00 | 5,250.00 | 5,250.00 | -4.02% | 139,170 |
| Aug 6, 2026 | 5,530.00 | 5,610.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.08% | 99,716 |
| Aug 5, 2026 | 5,470.00 | 5,590.00 | 5,400.00 | 5,530.00 | 5,530.00 | 1.28% | 156,755 |
| Aug 4, 2026 | 5,530.00 | 5,600.00 | 5,400.00 | 5,460.00 | 5,460.00 | -1.80% | 229,432 |
| Aug 3, 2026 | 5,420.00 | 5,710.00 | 5,380.00 | 5,560.00 | 5,560.00 | 2.77% | 186,448 |
| Jul 31, 2026 | 5,190.00 | 5,490.00 | 5,190.00 | 5,410.00 | 5,410.00 | 4.64% | 176,621 |
| Jul 30, 2026 | 5,060.00 | 5,380.00 | 4,965.00 | 5,170.00 | 5,170.00 | 3.82% | 258,984 |
| Jul 29, 2026 | 5,180.00 | 5,310.00 | 4,690.00 | 4,980.00 | 4,980.00 | -3.30% | 400,948 |
| Jul 28, 2026 | 5,470.00 | 5,540.00 | 5,080.00 | 5,150.00 | 5,150.00 | -5.16% | 217,920 |
| Jul 27, 2026 | 5,460.00 | 5,560.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.37% | 85,596 |
| Jul 24, 2026 | 5,550.00 | 5,580.00 | 5,330.00 | 5,450.00 | 5,450.00 | -2.50% | 116,573 |
| Jul 23, 2026 | 5,640.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.89% | 92,924 |
| Jul 22, 2026 | 5,570.00 | 5,760.00 | 5,540.00 | 5,640.00 | 5,640.00 | 1.26% | 162,004 |
| Jul 21, 2026 | 5,440.00 | 5,730.00 | 5,370.00 | 5,570.00 | 5,570.00 | 1.83% | 164,878 |
| Jul 20, 2026 | 5,610.00 | 5,680.00 | 5,370.00 | 5,470.00 | 5,470.00 | -3.36% | 163,671 |
| Jul 16, 2026 | 5,730.00 | 5,840.00 | 5,590.00 | 5,660.00 | 5,660.00 | -2.58% | 192,770 |
| Jul 15, 2026 | 5,470.00 | 5,920.00 | 5,400.00 | 5,810.00 | 5,810.00 | 6.61% | 348,104 |
| Jul 14, 2026 | 5,230.00 | 5,530.00 | 4,945.00 | 5,450.00 | 5,450.00 | 5.42% | 479,981 |
| Jul 13, 2026 | 4,900.00 | 5,770.00 | 4,870.00 | 5,170.00 | 5,170.00 | 6.60% | 993,528 |
| Jul 10, 2026 | 4,630.00 | 5,090.00 | 4,630.00 | 4,850.00 | 4,850.00 | 4.75% | 431,919 |
| Jul 9, 2026 | 4,585.00 | 4,770.00 | 4,465.00 | 4,630.00 | 4,630.00 | 0.87% | 384,603 |