PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 8,080.00
-70.00 (-0.86%)
At close: Jun 10, 2026
PIOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8,080.00 | 8,250.00 | 7,950.00 | 8,200.00 | 8,200.00 | 1.49% | 14,058 |
| Jun 10, 2026 | 8,090.00 | 8,090.00 | 7,850.00 | 8,080.00 | 8,080.00 | -0.86% | 17,541 |
| Jun 9, 2026 | 7,830.00 | 8,440.00 | 7,830.00 | 8,150.00 | 8,150.00 | 1.24% | 47,761 |
| Jun 8, 2026 | 8,180.00 | 8,180.00 | 7,810.00 | 8,050.00 | 8,050.00 | -1.83% | 21,166 |
| Jun 5, 2026 | 8,300.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | - | 21,872 |
| Jun 4, 2026 | 8,330.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.56% | 16,587 |
| Jun 2, 2026 | 8,570.00 | 8,570.00 | 8,100.00 | 8,330.00 | 8,330.00 | -2.80% | 38,048 |
| Jun 1, 2026 | 9,050.00 | 9,050.00 | 8,530.00 | 8,570.00 | 8,570.00 | -6.13% | 57,917 |
| May 29, 2026 | 9,240.00 | 9,340.00 | 8,780.00 | 9,130.00 | 9,130.00 | -0.44% | 25,804 |
| May 28, 2026 | 9,030.00 | 9,240.00 | 8,760.00 | 9,170.00 | 9,170.00 | - | 50,490 |
| May 27, 2026 | 9,690.00 | 9,690.00 | 8,990.00 | 9,170.00 | 9,170.00 | -5.37% | 68,591 |
| May 26, 2026 | 9,800.00 | 10,050.00 | 9,560.00 | 9,690.00 | 9,690.00 | -0.51% | 41,443 |
| May 22, 2026 | 9,500.00 | 9,790.00 | 9,340.00 | 9,740.00 | 9,740.00 | 5.53% | 45,096 |
| May 21, 2026 | 9,140.00 | 9,330.00 | 9,030.00 | 9,230.00 | 9,230.00 | 1.32% | 32,509 |
| May 20, 2026 | 9,200.00 | 9,210.00 | 8,910.00 | 9,110.00 | 9,110.00 | -2.46% | 29,010 |
| May 19, 2026 | 9,410.00 | 9,550.00 | 9,190.00 | 9,340.00 | 9,340.00 | -0.85% | 34,882 |
| May 18, 2026 | 9,690.00 | 9,690.00 | 9,100.00 | 9,420.00 | 9,420.00 | -2.79% | 30,458 |
| May 15, 2026 | 10,180.00 | 10,220.00 | 9,540.00 | 9,690.00 | 9,690.00 | -2.91% | 80,315 |
| May 14, 2026 | 10,490.00 | 10,780.00 | 9,800.00 | 9,980.00 | 9,980.00 | -4.86% | 85,968 |
| May 13, 2026 | 10,900.00 | 11,160.00 | 10,360.00 | 10,490.00 | 10,490.00 | -4.64% | 76,201 |
| May 12, 2026 | 11,500.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | -2.22% | 77,819 |
| May 11, 2026 | 11,830.00 | 11,990.00 | 11,190.00 | 11,250.00 | 11,250.00 | -4.90% | 86,002 |
| May 8, 2026 | 12,050.00 | 12,750.00 | 11,800.00 | 11,830.00 | 11,830.00 | 0.68% | 230,278 |
| May 7, 2026 | 11,450.00 | 11,930.00 | 11,240.00 | 11,750.00 | 11,750.00 | 2.62% | 113,245 |
| May 6, 2026 | 11,300.00 | 11,670.00 | 10,890.00 | 11,450.00 | 11,450.00 | 2.23% | 110,547 |
| May 4, 2026 | 11,530.00 | 11,600.00 | 11,010.00 | 11,200.00 | 11,200.00 | -1.58% | 57,817 |
| Apr 30, 2026 | 11,370.00 | 11,450.00 | 10,990.00 | 11,380.00 | 11,380.00 | 2.15% | 40,699 |
| Apr 29, 2026 | 11,290.00 | 11,540.00 | 11,060.00 | 11,140.00 | 11,140.00 | 0.72% | 68,613 |
| Apr 28, 2026 | 11,230.00 | 11,340.00 | 11,040.00 | 11,060.00 | 11,060.00 | -0.27% | 29,830 |
| Apr 27, 2026 | 11,120.00 | 11,280.00 | 10,910.00 | 11,090.00 | 11,090.00 | 1.00% | 46,900 |
| Apr 24, 2026 | 11,140.00 | 11,320.00 | 10,880.00 | 10,980.00 | 10,980.00 | -1.17% | 62,727 |
| Apr 23, 2026 | 11,010.00 | 11,850.00 | 10,210.00 | 11,110.00 | 11,110.00 | 1.09% | 162,830 |
| Apr 22, 2026 | 11,100.00 | 11,500.00 | 10,820.00 | 10,990.00 | 10,990.00 | -3.26% | 74,666 |
| Apr 21, 2026 | 12,190.00 | 12,480.00 | 11,110.00 | 11,360.00 | 11,360.00 | -2.91% | 167,721 |
| Apr 20, 2026 | 11,600.00 | 12,200.00 | 11,210.00 | 11,700.00 | 11,700.00 | 0.86% | 166,161 |
| Apr 17, 2026 | 12,160.00 | 12,170.00 | 11,200.00 | 11,600.00 | 11,600.00 | -4.13% | 152,447 |
| Apr 16, 2026 | 13,500.00 | 14,420.00 | 11,840.00 | 12,100.00 | 12,100.00 | -2.73% | 918,703 |
| Apr 15, 2026 | 10,900.00 | 12,570.00 | 10,900.00 | 12,440.00 | 12,440.00 | 17.69% | 690,321 |
| Apr 14, 2026 | 10,850.00 | 11,850.00 | 10,390.00 | 10,570.00 | 10,570.00 | 1.15% | 446,933 |
| Apr 13, 2026 | 10,020.00 | 10,550.00 | 9,830.00 | 10,450.00 | 10,450.00 | 3.47% | 118,724 |
| Apr 10, 2026 | 9,630.00 | 10,300.00 | 9,610.00 | 10,100.00 | 10,100.00 | 4.45% | 110,117 |
| Apr 9, 2026 | 9,700.00 | 10,180.00 | 9,500.00 | 9,670.00 | 9,670.00 | -0.31% | 57,659 |
| Apr 8, 2026 | 9,310.00 | 9,700.00 | 9,040.00 | 9,700.00 | 9,700.00 | 5.66% | 78,206 |
| Apr 7, 2026 | 9,190.00 | 9,230.00 | 9,040.00 | 9,180.00 | 9,180.00 | -0.22% | 19,457 |
| Apr 6, 2026 | 9,400.00 | 9,400.00 | 9,020.00 | 9,200.00 | 9,200.00 | -1.18% | 34,161 |
| Apr 3, 2026 | 9,400.00 | 9,400.00 | 9,180.00 | 9,310.00 | 9,310.00 | 1.31% | 23,348 |
| Apr 2, 2026 | 9,370.00 | 9,530.00 | 8,910.00 | 9,190.00 | 9,190.00 | -1.92% | 30,633 |
| Apr 1, 2026 | 8,950.00 | 9,370.00 | 8,950.00 | 9,370.00 | 9,370.00 | 6.84% | 34,218 |
| Mar 31, 2026 | 9,200.00 | 9,200.00 | 8,760.00 | 8,770.00 | 8,770.00 | -4.67% | 36,999 |
| Mar 30, 2026 | 9,450.00 | 9,450.00 | 8,910.00 | 9,200.00 | 9,200.00 | -2.65% | 26,642 |