PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 8,240.00
+30.00 (0.37%)
At close: Aug 28, 2025
PIOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,240.00 | - | 0.37% | 30,806 |
| Aug 27, 2025 | 8,100.00 | 8,330.00 | 8,100.00 | 8,210.00 | - | 2.50% | 49,946 |
| Aug 26, 2025 | 8,080.00 | 8,100.00 | 7,940.00 | 8,010.00 | - | -1.23% | 18,031 |
| Aug 25, 2025 | 7,810.00 | 8,460.00 | 7,690.00 | 8,110.00 | - | 3.84% | 156,578 |
| Aug 22, 2025 | 7,800.00 | 7,820.00 | 7,730.00 | 7,810.00 | - | 1.03% | 3,840 |
| Aug 21, 2025 | 7,840.00 | 7,840.00 | 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 | - | - | 5,694 |
| Aug 19, 2025 | 7,930.00 | 7,940.00 | 7,810.00 | 7,830.00 | - | -1.14% | 6,323 |
| Aug 18, 2025 | 7,900.00 | 7,950.00 | 7,840.00 | 7,920.00 | - | 0.25% | 7,590 |
| Aug 14, 2025 | 7,840.00 | 8,050.00 | 7,800.00 | 7,900.00 | - | 1.28% | 14,275 |
| Aug 13, 2025 | 7,820.00 | 7,840.00 | 7,620.00 | 7,800.00 | - | 0.26% | 19,221 |
| Aug 12, 2025 | 7,800.00 | 7,900.00 | 7,770.00 | 7,780.00 | - | -0.26% | 12,069 |
| Aug 11, 2025 | 7,950.00 | 7,950.00 | 7,790.00 | 7,800.00 | - | -1.89% | 17,740 |
| Aug 8, 2025 | 8,080.00 | 8,080.00 | 7,910.00 | 7,950.00 | - | -1.00% | 9,171 |
| Aug 7, 2025 | 8,020.00 | 8,050.00 | 7,950.00 | 8,030.00 | - | 0.12% | 2,849 |
| Aug 6, 2025 | 8,000.00 | 8,030.00 | 7,910.00 | 8,020.00 | - | 0.38% | 3,263 |
| Aug 5, 2025 | 7,910.00 | 8,000.00 | 7,860.00 | 7,990.00 | - | 0.76% | 4,397 |
| Aug 4, 2025 | 7,960.00 | 7,970.00 | 7,820.00 | 7,930.00 | - | -0.38% | 7,297 |
| Aug 1, 2025 | 8,080.00 | 8,080.00 | 7,850.00 | 7,960.00 | - | -0.75% | 8,564 |
| Jul 31, 2025 | 8,000.00 | 8,080.00 | 7,950.00 | 8,020.00 | - | 0.25% | 6,039 |
| Jul 30, 2025 | 8,000.00 | 8,140.00 | 7,950.00 | 8,000.00 | - | -0.12% | 2,878 |
| Jul 29, 2025 | 8,230.00 | 8,230.00 | 7,930.00 | 8,010.00 | - | -0.12% | 3,458 |
| Jul 28, 2025 | 8,000.00 | 8,030.00 | 7,920.00 | 8,020.00 | - | 0.25% | 2,234 |
| Jul 25, 2025 | 7,990.00 | 8,000.00 | 7,880.00 | 8,000.00 | - | 1.01% | 9,771 |
| Jul 24, 2025 | 8,090.00 | 8,150.00 | 7,910.00 | 7,920.00 | - | -1.61% | 16,610 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 7,990.00 | 8,050.00 | - | -0.62% | 4,650 |
| Jul 22, 2025 | 8,180.00 | 8,180.00 | 8,000.00 | 8,100.00 | - | -0.49% | 9,696 |
| Jul 21, 2025 | 8,110.00 | 8,180.00 | 8,050.00 | 8,140.00 | - | 0.25% | 5,810 |
| Jul 18, 2025 | 8,100.00 | 8,170.00 | 8,060.00 | 8,120.00 | - | 0.25% | 10,181 |
| Jul 17, 2025 | 8,220.00 | 8,220.00 | 7,950.00 | 8,100.00 | - | -0.49% | 14,803 |
| Jul 16, 2025 | 8,270.00 | 8,270.00 | 8,110.00 | 8,140.00 | - | -1.45% | 6,986 |
| Jul 15, 2025 | 8,200.00 | 8,280.00 | 8,100.00 | 8,260.00 | - | 0.73% | 18,586 |
| Jul 14, 2025 | 8,460.00 | 8,460.00 | 8,070.00 | 8,200.00 | - | -3.07% | 54,921 |
| Jul 11, 2025 | 8,460.00 | 8,490.00 | 8,360.00 | 8,460.00 | - | 0.12% | 16,911 |
| Jul 10, 2025 | 8,500.00 | 8,520.00 | 8,340.00 | 8,450.00 | - | -0.35% | 21,376 |
| Jul 9, 2025 | 8,550.00 | 8,660.00 | 8,360.00 | 8,480.00 | - | - | 19,670 |
| Jul 8, 2025 | 8,550.00 | 8,550.00 | 8,360.00 | 8,480.00 | - | 0.24% | 6,826 |
| Jul 7, 2025 | 8,290.00 | 8,590.00 | 8,230.00 | 8,460.00 | - | 2.05% | 20,150 |
| Jul 4, 2025 | 8,410.00 | 8,460.00 | 8,260.00 | 8,290.00 | - | -1.43% | 14,364 |
| Jul 3, 2025 | 8,450.00 | 8,470.00 | 8,370.00 | 8,410.00 | - | 0.48% | 10,751 |
| Jul 2, 2025 | 8,470.00 | 8,470.00 | 8,260.00 | 8,370.00 | - | -0.24% | 12,570 |
| Jul 1, 2025 | 8,350.00 | 8,490.00 | 8,350.00 | 8,390.00 | - | 0.48% | 16,839 |
| Jun 30, 2025 | 8,430.00 | 8,490.00 | 8,310.00 | 8,350.00 | - | - | 15,970 |
| Jun 27, 2025 | 8,360.00 | 8,460.00 | 8,250.00 | 8,350.00 | - | -0.12% | 25,005 |
| Jun 26, 2025 | 8,500.00 | 8,500.00 | 8,240.00 | 8,360.00 | - | -1.53% | 24,893 |
| Jun 25, 2025 | 8,560.00 | 8,620.00 | 8,360.00 | 8,490.00 | - | -0.82% | 42,092 |
| Jun 24, 2025 | 8,870.00 | 8,870.00 | 8,460.00 | 8,560.00 | - | -1.72% | 87,328 |
| Jun 23, 2025 | 8,500.00 | 9,040.00 | 8,200.00 | 8,710.00 | - | 1.28% | 122,919 |
| Jun 20, 2025 | 8,160.00 | 8,750.00 | 8,080.00 | 8,600.00 | - | 5.52% | 198,221 |
| Jun 19, 2025 | 7,890.00 | 8,380.00 | 7,820.00 | 8,150.00 | - | 4.49% | 118,438 |