PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 11,500
-130 (-1.12%)
At close: Oct 10, 2025
PIOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,630.00 | 11,840.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.12% | 158,051 |
| Oct 2, 2025 | 11,700.00 | 12,010.00 | 11,630.00 | 11,630.00 | 11,630.00 | -2.02% | 263,626 |
| Oct 1, 2025 | 11,190.00 | 14,350.00 | 10,590.00 | 11,870.00 | 11,870.00 | 4.95% | 7,737,675 |
| Sep 30, 2025 | 12,290.00 | 13,000.00 | 11,200.00 | 11,310.00 | 11,310.00 | 1.16% | 2,802,661 |
| Sep 29, 2025 | 9,100.00 | 11,180.00 | 8,790.00 | 11,180.00 | 11,180.00 | 30.00% | 3,703,523 |
| Sep 26, 2025 | 8,800.00 | 8,830.00 | 8,530.00 | 8,600.00 | 8,600.00 | -2.60% | 27,115 |
| Sep 25, 2025 | 8,980.00 | 9,030.00 | 8,770.00 | 8,830.00 | 8,830.00 | -1.67% | 30,765 |
| Sep 24, 2025 | 8,980.00 | 9,180.00 | 8,860.00 | 8,980.00 | 8,980.00 | - | 29,828 |
| Sep 23, 2025 | 9,050.00 | 9,120.00 | 8,890.00 | 8,980.00 | 8,980.00 | -0.99% | 31,113 |
| Sep 22, 2025 | 8,880.00 | 9,150.00 | 8,880.00 | 9,070.00 | 9,070.00 | 2.14% | 38,317 |
| Sep 19, 2025 | 8,820.00 | 8,940.00 | 8,750.00 | 8,880.00 | 8,880.00 | 0.68% | 21,489 |
| Sep 18, 2025 | 8,670.00 | 8,850.00 | 8,560.00 | 8,820.00 | 8,820.00 | 1.73% | 32,825 |
| Sep 17, 2025 | 8,630.00 | 8,690.00 | 8,580.00 | 8,670.00 | 8,670.00 | -0.12% | 20,919 |
| Sep 16, 2025 | 8,750.00 | 8,840.00 | 8,620.00 | 8,680.00 | 8,680.00 | -0.80% | 27,191 |
| Sep 15, 2025 | 8,840.00 | 8,890.00 | 8,730.00 | 8,750.00 | 8,750.00 | -1.02% | 20,450 |
| Sep 12, 2025 | 8,840.00 | 8,920.00 | 8,670.00 | 8,840.00 | 8,840.00 | - | 33,445 |
| Sep 11, 2025 | 8,870.00 | 8,970.00 | 8,770.00 | 8,840.00 | 8,840.00 | -0.34% | 25,735 |
| Sep 10, 2025 | 8,700.00 | 8,900.00 | 8,640.00 | 8,870.00 | 8,870.00 | 1.95% | 40,743 |
| Sep 9, 2025 | 8,870.00 | 8,870.00 | 8,530.00 | 8,700.00 | 8,700.00 | -0.34% | 31,350 |
| Sep 8, 2025 | 8,640.00 | 8,750.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.81% | 19,156 |
| Sep 5, 2025 | 8,720.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,660.00 | -0.12% | 21,898 |
| Sep 4, 2025 | 8,680.00 | 8,750.00 | 8,590.00 | 8,670.00 | 8,670.00 | 0.23% | 30,657 |
| Sep 3, 2025 | 8,490.00 | 8,680.00 | 8,450.00 | 8,650.00 | 8,650.00 | 2.49% | 39,566 |
| Sep 2, 2025 | 8,240.00 | 8,460.00 | 8,240.00 | 8,440.00 | 8,440.00 | 2.68% | 38,393 |
| Sep 1, 2025 | 8,260.00 | 8,290.00 | 8,190.00 | 8,220.00 | 8,220.00 | -0.24% | 29,953 |
| Aug 29, 2025 | 8,240.00 | 8,290.00 | 8,190.00 | 8,240.00 | 8,240.00 | - | 23,462 |
| Aug 28, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.37% | 30,681 |
| Aug 27, 2025 | 8,100.00 | 8,330.00 | 8,100.00 | 8,210.00 | 8,210.00 | 2.50% | 49,946 |
| Aug 26, 2025 | 8,080.00 | 8,100.00 | 7,940.00 | 8,010.00 | 8,010.00 | -1.23% | 18,031 |
| Aug 25, 2025 | 7,810.00 | 8,460.00 | 7,690.00 | 8,110.00 | 8,110.00 | 3.84% | 156,578 |
| Aug 22, 2025 | 7,800.00 | 7,820.00 | 7,730.00 | 7,810.00 | 7,810.00 | 1.03% | 3,840 |
| Aug 21, 2025 | 7,840.00 | 7,840.00 | 7,730.00 | 7,730.00 | 7,730.00 | -1.28% | 3,829 |
| Aug 20, 2025 | 7,880.00 | 7,880.00 | 7,640.00 | 7,830.00 | 7,830.00 | - | 5,694 |
| Aug 19, 2025 | 7,930.00 | 7,940.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.14% | 6,323 |
| Aug 18, 2025 | 7,900.00 | 7,950.00 | 7,840.00 | 7,920.00 | 7,920.00 | 0.25% | 7,590 |
| Aug 14, 2025 | 7,840.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 14,275 |
| Aug 13, 2025 | 7,820.00 | 7,840.00 | 7,620.00 | 7,800.00 | 7,800.00 | 0.26% | 19,221 |
| Aug 12, 2025 | 7,800.00 | 7,900.00 | 7,770.00 | 7,780.00 | 7,780.00 | -0.26% | 12,069 |
| Aug 11, 2025 | 7,950.00 | 7,950.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.89% | 17,740 |
| Aug 8, 2025 | 8,080.00 | 8,080.00 | 7,910.00 | 7,950.00 | 7,950.00 | -1.00% | 9,171 |
| Aug 7, 2025 | 8,020.00 | 8,050.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.12% | 2,849 |
| Aug 6, 2025 | 8,000.00 | 8,030.00 | 7,910.00 | 8,020.00 | 8,020.00 | 0.38% | 3,263 |
| Aug 5, 2025 | 7,910.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,990.00 | 0.76% | 4,397 |
| Aug 4, 2025 | 7,960.00 | 7,970.00 | 7,820.00 | 7,930.00 | 7,930.00 | -0.38% | 7,297 |
| Aug 1, 2025 | 8,080.00 | 8,080.00 | 7,850.00 | 7,960.00 | 7,960.00 | -0.75% | 8,564 |
| Jul 31, 2025 | 8,000.00 | 8,080.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.25% | 6,039 |
| Jul 30, 2025 | 8,000.00 | 8,140.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.12% | 2,878 |
| Jul 29, 2025 | 8,230.00 | 8,230.00 | 7,930.00 | 8,010.00 | 8,010.00 | -0.12% | 3,458 |
| Jul 28, 2025 | 8,000.00 | 8,030.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 2,234 |
| Jul 25, 2025 | 7,990.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1.01% | 9,771 |