PIECE PEACE STUDIO Co., Ltd. (KOSDAQ:0117P0)
South Korea · Delayed Price · Currency is KRW 5,470.00
+10.00 (0.18%)
At close: Aug 14, 2026
PIECE PEACE STUDIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5,000.00 | 5,000.00 | 4,455.00 | 4,590.00 | 4,590.00 | -10.00% | 805,623 |
| Jul 7, 2026 | 5,590.00 | 5,650.00 | 5,080.00 | 5,100.00 | 5,100.00 | -9.57% | 427,887 |
| Jul 6, 2026 | 5,340.00 | 5,960.00 | 5,110.00 | 5,640.00 | 5,640.00 | 5.42% | 534,472 |
| Jul 3, 2026 | 5,230.00 | 5,700.00 | 5,100.00 | 5,350.00 | 5,350.00 | 3.48% | 597,042 |
| Jul 2, 2026 | 5,280.00 | 5,440.00 | 5,080.00 | 5,170.00 | 5,170.00 | -3.00% | 284,955 |
| Jul 1, 2026 | 5,570.00 | 5,690.00 | 5,280.00 | 5,330.00 | 5,330.00 | -4.14% | 319,010 |
| Jun 30, 2026 | 5,620.00 | 6,140.00 | 5,400.00 | 5,560.00 | 5,560.00 | -0.36% | 758,186 |
| Jun 29, 2026 | 5,460.00 | 5,780.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.95% | 308,835 |
| Jun 26, 2026 | 5,600.00 | 5,750.00 | 5,170.00 | 5,420.00 | 5,420.00 | -4.75% | 335,032 |
| Jun 25, 2026 | 5,860.00 | 6,160.00 | 5,600.00 | 5,690.00 | 5,690.00 | -1.56% | 448,937 |
| Jun 24, 2026 | 5,800.00 | 6,170.00 | 5,620.00 | 5,780.00 | 5,780.00 | -1.20% | 480,192 |
| Jun 23, 2026 | 6,500.00 | 6,770.00 | 5,780.00 | 5,850.00 | 5,850.00 | -11.36% | 814,412 |
| Jun 22, 2026 | 7,010.00 | 7,150.00 | 6,490.00 | 6,600.00 | 6,600.00 | -7.69% | 420,548 |
| Jun 19, 2026 | 7,840.00 | 7,970.00 | 7,010.00 | 7,150.00 | 7,150.00 | -9.15% | 577,788 |
| Jun 18, 2026 | 8,660.00 | 8,770.00 | 7,850.00 | 7,870.00 | 7,870.00 | -7.95% | 636,045 |
| Jun 17, 2026 | 9,090.00 | 9,110.00 | 8,360.00 | 8,550.00 | 8,550.00 | -4.68% | 740,850 |
| Jun 16, 2026 | 9,900.00 | 10,230.00 | 8,950.00 | 8,970.00 | 8,970.00 | -10.57% | 1,059,880 |
| Jun 15, 2026 | 9,500.00 | 11,190.00 | 9,390.00 | 10,030.00 | 10,030.00 | 6.82% | 3,386,965 |
| Jun 12, 2026 | 9,710.00 | 10,230.00 | 9,130.00 | 9,390.00 | 9,390.00 | -2.09% | 1,949,879 |
| Jun 11, 2026 | 10,710.00 | 11,270.00 | 9,500.00 | 9,590.00 | 9,590.00 | -12.02% | 1,725,765 |
| Jun 10, 2026 | 12,350.00 | 13,100.00 | 10,550.00 | 10,900.00 | 10,900.00 | -9.92% | 3,148,583 |
| Jun 9, 2026 | 14,520.00 | 15,970.00 | 12,040.00 | 12,100.00 | 12,100.00 | -11.87% | 8,304,995 |