PIOLINK, Inc. (KOSDAQ:170790)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,410.00
-190.00 (-1.98%)
At close: Oct 28, 2025

PIOLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,350.009,560.009,170.009,170.009,170.00-2.24%74,515
Oct 29, 20259,510.009,640.009,310.009,380.009,380.00-0.32%64,216
Oct 28, 20259,600.009,940.009,390.009,410.009,410.00-1.98%70,734
Oct 27, 20259,800.009,870.009,580.009,600.009,600.00-1.03%68,407
Oct 24, 20259,940.009,940.009,560.009,700.009,700.00-1.42%80,347
Oct 23, 20259,840.0010,080.009,770.009,840.009,840.00-1.20%68,801
Oct 22, 202510,140.0010,170.009,760.009,960.009,960.00-1.68%105,031
Oct 21, 202510,280.0010,495.0010,120.0010,130.0010,130.00-1.65%97,077
Oct 20, 202510,210.0010,360.0010,110.0010,300.0010,300.001.38%81,288
Oct 17, 202510,360.0010,420.0010,040.0010,160.0010,160.00-1.93%131,169
Oct 16, 202510,890.0011,010.0010,350.0010,360.0010,360.00-4.69%148,745
Oct 15, 202510,850.0011,210.0010,850.0010,870.0010,870.00-0.09%137,550
Oct 14, 202511,520.0011,570.0010,630.0010,880.0010,880.00-4.48%311,827
Oct 13, 202511,450.0011,730.0011,390.0011,390.0011,390.00-0.96%129,427
Oct 10, 202511,630.0011,840.0011,400.0011,500.0011,500.00-1.12%158,051
Oct 2, 202511,700.0012,010.0011,630.0011,630.0011,630.00-2.02%263,626
Oct 1, 202511,190.0014,350.0010,590.0011,870.0011,870.004.95%7,737,675
Sep 30, 202512,290.0013,000.0011,200.0011,310.0011,310.001.16%2,802,661
Sep 29, 20259,100.0011,180.008,790.0011,180.0011,180.0030.00%3,703,523
Sep 26, 20258,800.008,830.008,530.008,600.008,600.00-2.60%27,115
Sep 25, 20258,980.009,030.008,770.008,830.008,830.00-1.67%30,765
Sep 24, 20258,980.009,180.008,860.008,980.008,980.00-29,828
Sep 23, 20259,050.009,120.008,890.008,980.008,980.00-0.99%31,113
Sep 22, 20258,880.009,150.008,880.009,070.009,070.002.14%38,317
Sep 19, 20258,820.008,940.008,750.008,880.008,880.000.68%21,489
Sep 18, 20258,670.008,850.008,560.008,820.008,820.001.73%32,825
Sep 17, 20258,630.008,690.008,580.008,670.008,670.00-0.12%20,919
Sep 16, 20258,750.008,840.008,620.008,680.008,680.00-0.80%27,191
Sep 15, 20258,840.008,890.008,730.008,750.008,750.00-1.02%20,450
Sep 12, 20258,840.008,920.008,670.008,840.008,840.00-33,445
Sep 11, 20258,870.008,970.008,770.008,840.008,840.00-0.34%25,735
Sep 10, 20258,700.008,900.008,640.008,870.008,870.001.95%40,743
Sep 9, 20258,870.008,870.008,530.008,700.008,700.00-0.34%31,350
Sep 8, 20258,640.008,750.008,640.008,730.008,730.000.81%19,156
Sep 5, 20258,720.008,800.008,610.008,660.008,660.00-0.12%21,898
Sep 4, 20258,680.008,750.008,590.008,670.008,670.000.23%30,657
Sep 3, 20258,490.008,680.008,450.008,650.008,650.002.49%39,566
Sep 2, 20258,240.008,460.008,240.008,440.008,440.002.68%38,393
Sep 1, 20258,260.008,290.008,190.008,220.008,220.00-0.24%29,953
Aug 29, 20258,240.008,290.008,190.008,240.008,240.00-23,462
Aug 28, 20258,300.008,300.008,160.008,240.008,240.000.37%30,681
Aug 27, 20258,100.008,330.008,100.008,210.008,210.002.50%49,946
Aug 26, 20258,080.008,100.007,940.008,010.008,010.00-1.23%18,031
Aug 25, 20257,810.008,460.007,690.008,110.008,110.003.84%156,578
Aug 22, 20257,800.007,820.007,730.007,810.007,810.001.03%3,840
Aug 21, 20257,840.007,840.007,730.007,730.007,730.00-1.28%3,829
Aug 20, 20257,880.007,880.007,640.007,830.007,830.00-5,694
Aug 19, 20257,930.007,940.007,810.007,830.007,830.00-1.14%6,323
Aug 18, 20257,900.007,950.007,840.007,920.007,920.000.25%7,590
Aug 14, 20257,840.008,050.007,800.007,900.007,900.001.28%14,275