PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 8,750.00
-250.00 (-2.78%)
At close: Feb 27, 2026
PIOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9,000.00 | 9,000.00 | 8,610.00 | 8,750.00 | 8,750.00 | -2.78% | 43,489 |
| Feb 26, 2026 | 9,190.00 | 9,260.00 | 8,830.00 | 9,000.00 | 9,000.00 | -1.96% | 57,419 |
| Feb 25, 2026 | 8,830.00 | 9,500.00 | 8,800.00 | 9,180.00 | 9,180.00 | 4.68% | 191,471 |
| Feb 24, 2026 | 8,800.00 | 8,800.00 | 8,620.00 | 8,770.00 | 8,770.00 | 0.46% | 17,522 |
| Feb 23, 2026 | 8,750.00 | 8,800.00 | 8,620.00 | 8,730.00 | 8,730.00 | -0.11% | 16,771 |
| Feb 20, 2026 | 8,700.00 | 8,820.00 | 8,650.00 | 8,740.00 | 8,740.00 | - | 30,776 |
| Feb 19, 2026 | 8,510.00 | 8,850.00 | 8,470.00 | 8,740.00 | 8,740.00 | 3.43% | 24,469 |
| Feb 13, 2026 | 8,670.00 | 8,670.00 | 8,340.00 | 8,450.00 | 8,450.00 | -0.24% | 14,806 |
| Feb 12, 2026 | 8,600.00 | 8,700.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.51% | 17,560 |
| Feb 11, 2026 | 8,300.00 | 8,950.00 | 8,240.00 | 8,600.00 | 8,600.00 | 3.61% | 67,429 |
| Feb 10, 2026 | 8,190.00 | 8,330.00 | 8,080.00 | 8,300.00 | 8,300.00 | 2.72% | 13,211 |
| Feb 9, 2026 | 8,180.00 | 8,230.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.25% | 20,422 |
| Feb 6, 2026 | 8,280.00 | 8,280.00 | 7,840.00 | 8,100.00 | 8,100.00 | -1.22% | 48,358 |
| Feb 5, 2026 | 8,500.00 | 8,500.00 | 8,180.00 | 8,200.00 | 8,200.00 | -3.07% | 31,916 |
| Feb 4, 2026 | 8,440.00 | 8,490.00 | 8,030.00 | 8,460.00 | 8,460.00 | 1.08% | 13,941 |
| Feb 3, 2026 | 8,390.00 | 8,450.00 | 8,250.00 | 8,370.00 | 8,370.00 | 1.09% | 13,411 |
| Feb 2, 2026 | 8,680.00 | 8,680.00 | 8,210.00 | 8,280.00 | 8,280.00 | -4.72% | 52,014 |
| Jan 30, 2026 | 8,780.00 | 8,830.00 | 8,530.00 | 8,690.00 | 8,690.00 | -1.03% | 21,638 |
| Jan 29, 2026 | 8,780.00 | 8,850.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.57% | 33,012 |
| Jan 28, 2026 | 8,700.00 | 8,800.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.34% | 14,962 |
| Jan 27, 2026 | 8,750.00 | 8,790.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.57% | 16,922 |
| Jan 26, 2026 | 8,640.00 | 8,750.00 | 8,460.00 | 8,750.00 | 8,750.00 | 3.18% | 20,191 |
| Jan 23, 2026 | 8,340.00 | 8,480.00 | 8,170.00 | 8,480.00 | 8,480.00 | 2.91% | 22,997 |
| Jan 22, 2026 | 8,130.00 | 8,280.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.37% | 16,923 |
| Jan 21, 2026 | 8,400.00 | 8,420.00 | 8,090.00 | 8,210.00 | 8,210.00 | -2.26% | 17,806 |
| Jan 20, 2026 | 8,180.00 | 8,410.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1.94% | 15,023 |
| Jan 19, 2026 | 8,260.00 | 8,300.00 | 8,000.00 | 8,240.00 | 8,240.00 | -0.24% | 40,654 |
| Jan 16, 2026 | 8,520.00 | 8,520.00 | 8,180.00 | 8,260.00 | 8,260.00 | -2.36% | 30,495 |
| Jan 15, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,460.00 | 8,460.00 | -1.17% | 29,112 |
| Jan 14, 2026 | 8,570.00 | 8,640.00 | 8,420.00 | 8,560.00 | 8,560.00 | -0.12% | 12,893 |
| Jan 13, 2026 | 8,550.00 | 8,640.00 | 8,510.00 | 8,570.00 | 8,570.00 | 0.23% | 4,933 |
| Jan 12, 2026 | 8,790.00 | 8,790.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.61% | 10,044 |
| Jan 9, 2026 | 8,530.00 | 8,700.00 | 8,460.00 | 8,690.00 | 8,690.00 | 2.48% | 10,985 |
| Jan 8, 2026 | 8,650.00 | 8,680.00 | 8,450.00 | 8,480.00 | 8,480.00 | -2.30% | 27,569 |
| Jan 7, 2026 | 9,040.00 | 9,040.00 | 8,620.00 | 8,680.00 | 8,680.00 | -3.56% | 29,898 |
| Jan 6, 2026 | 8,910.00 | 9,000.00 | 8,680.00 | 9,000.00 | 9,000.00 | 1.93% | 29,461 |
| Jan 5, 2026 | 8,760.00 | 8,970.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.23% | 24,770 |
| Jan 2, 2026 | 8,800.00 | 8,980.00 | 8,750.00 | 8,810.00 | 8,810.00 | 0.11% | 11,273 |
| Dec 30, 2025 | 8,880.00 | 8,880.00 | 8,660.00 | 8,800.00 | 8,800.00 | -0.90% | 15,175 |
| Dec 29, 2025 | 9,030.00 | 9,030.00 | 8,740.00 | 8,880.00 | 8,880.00 | -0.67% | 15,835 |
| Dec 26, 2025 | 8,900.00 | 9,050.00 | 8,900.00 | 8,940.00 | 8,640.00 | - | 14,459 |
| Dec 24, 2025 | 9,040.00 | 9,040.00 | 8,840.00 | 8,940.00 | 8,640.00 | -0.22% | 15,653 |
| Dec 23, 2025 | 9,080.00 | 9,130.00 | 8,960.00 | 8,960.00 | 8,659.33 | -1.43% | 15,206 |
| Dec 22, 2025 | 9,030.00 | 9,140.00 | 9,000.00 | 9,090.00 | 8,784.97 | 2.83% | 12,484 |
| Dec 19, 2025 | 8,900.00 | 9,040.00 | 8,400.00 | 8,840.00 | 8,543.36 | -0.34% | 32,241 |
| Dec 18, 2025 | 8,960.00 | 9,090.00 | 8,870.00 | 8,870.00 | 8,572.35 | -0.56% | 31,341 |
| Dec 17, 2025 | 9,000.00 | 9,200.00 | 8,920.00 | 8,920.00 | 8,620.67 | -1.11% | 22,283 |
| Dec 16, 2025 | 9,250.00 | 9,430.00 | 9,000.00 | 9,020.00 | 8,717.32 | -1.96% | 29,203 |
| Dec 15, 2025 | 9,300.00 | 9,360.00 | 9,180.00 | 9,200.00 | 8,891.28 | -1.18% | 13,798 |
| Dec 12, 2025 | 9,180.00 | 9,330.00 | 9,130.00 | 9,310.00 | 8,997.58 | 1.86% | 13,845 |