PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 8,600.00
+60.00 (0.70%)
At close: Oct 30, 2026
PIOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,380.00 | 8,730.00 | 8,290.00 | 8,600.00 | 8,600.00 | 0.70% | 86,257 |
| Oct 29, 2026 | 8,880.00 | 8,940.00 | 8,260.00 | 8,540.00 | 8,540.00 | -4.69% | 50,383 |
| Oct 28, 2026 | 8,200.00 | 9,190.00 | 8,200.00 | 8,960.00 | 8,960.00 | 9.27% | 176,409 |
| Oct 27, 2026 | 8,050.00 | 8,260.00 | 7,760.00 | 8,200.00 | 8,200.00 | 1.86% | 24,328 |
| Oct 26, 2026 | 8,090.00 | 8,320.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 53,801 |
| Oct 23, 2026 | 8,080.00 | 8,880.00 | 7,750.00 | 8,000.00 | 8,000.00 | -0.25% | 194,229 |
| Oct 22, 2026 | 8,010.00 | 8,250.00 | 7,780.00 | 8,020.00 | 8,020.00 | 2.17% | 26,228 |
| Oct 21, 2026 | 7,980.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.63% | 27,687 |
| Oct 20, 2026 | 8,110.00 | 8,120.00 | 7,950.00 | 7,980.00 | 7,980.00 | -2.21% | 10,812 |
| Oct 19, 2026 | 8,020.00 | 8,160.00 | 7,950.00 | 8,160.00 | 8,160.00 | 0.74% | 16,916 |
| Oct 16, 2026 | 8,110.00 | 8,170.00 | 8,050.00 | 8,100.00 | 8,100.00 | - | 10,689 |
| Oct 15, 2026 | 8,030.00 | 8,320.00 | 7,980.00 | 8,100.00 | 8,100.00 | -3.34% | 30,265 |
| Oct 14, 2026 | 8,270.00 | 8,570.00 | 8,010.00 | 8,380.00 | 8,380.00 | - | 15,283 |
| Oct 13, 2026 | 8,130.00 | 8,440.00 | 8,120.00 | 8,380.00 | 8,380.00 | 0.72% | 42,168 |
| Oct 12, 2026 | 8,500.00 | 8,630.00 | 8,250.00 | 8,320.00 | 8,320.00 | -2.80% | 20,377 |
| Oct 8, 2026 | 8,570.00 | 8,700.00 | 8,340.00 | 8,560.00 | 8,560.00 | -0.12% | 21,323 |
| Oct 7, 2026 | 8,810.00 | 8,820.00 | 8,430.00 | 8,570.00 | 8,570.00 | -2.83% | 31,528 |
| Oct 6, 2026 | 8,980.00 | 9,340.00 | 8,710.00 | 8,820.00 | 8,820.00 | 5.63% | 162,439 |
| Oct 2, 2026 | 8,320.00 | 8,390.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.60% | 7,345 |
| Oct 1, 2026 | 8,300.00 | 8,300.00 | 8,130.00 | 8,300.00 | 8,300.00 | - | 9,832 |
| Sep 30, 2026 | 8,550.00 | 8,550.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.60% | 6,687 |
| Sep 29, 2026 | 8,480.00 | 8,480.00 | 8,190.00 | 8,350.00 | 8,350.00 | -0.83% | 13,418 |
| Sep 28, 2026 | 8,260.00 | 8,450.00 | 8,170.00 | 8,420.00 | 8,420.00 | 1.81% | 16,867 |
| Sep 23, 2026 | 8,350.00 | 8,400.00 | 8,170.00 | 8,270.00 | 8,270.00 | -0.36% | 8,334 |
| Sep 22, 2026 | 8,330.00 | 8,350.00 | 8,200.00 | 8,300.00 | 8,300.00 | -0.36% | 9,188 |
| Sep 21, 2026 | 8,450.00 | 8,450.00 | 8,160.00 | 8,330.00 | 8,330.00 | -1.19% | 10,135 |
| Sep 18, 2026 | 8,490.00 | 8,530.00 | 8,330.00 | 8,430.00 | 8,430.00 | -0.47% | 12,831 |
| Sep 17, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,470.00 | 8,470.00 | 0.12% | 10,807 |
| Sep 16, 2026 | 8,450.00 | 8,470.00 | 8,110.00 | 8,460.00 | 8,460.00 | -0.94% | 13,969 |
| Sep 15, 2026 | 8,740.00 | 8,740.00 | 8,330.00 | 8,540.00 | 8,540.00 | -0.12% | 25,249 |
| Sep 14, 2026 | 8,480.00 | 8,770.00 | 8,390.00 | 8,550.00 | 8,550.00 | 1.42% | 69,555 |
| Sep 11, 2026 | 8,170.00 | 8,580.00 | 8,070.00 | 8,430.00 | 8,430.00 | 3.82% | 50,702 |
| Sep 10, 2026 | 8,180.00 | 8,180.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.73% | 6,501 |
| Sep 9, 2026 | 8,230.00 | 8,270.00 | 8,050.00 | 8,180.00 | 8,180.00 | -0.61% | 7,633 |
| Sep 8, 2026 | 8,230.00 | 8,260.00 | 8,080.00 | 8,230.00 | 8,230.00 | -0.24% | 5,592 |
| Sep 7, 2026 | 8,330.00 | 8,330.00 | 8,060.00 | 8,250.00 | 8,250.00 | -1.08% | 7,563 |
| Sep 4, 2026 | 8,340.00 | 8,340.00 | 8,170.00 | 8,340.00 | 8,340.00 | - | 6,984 |
| Sep 3, 2026 | 8,390.00 | 8,390.00 | 8,180.00 | 8,340.00 | 8,340.00 | -0.60% | 9,429 |
| Sep 2, 2026 | 8,420.00 | 8,420.00 | 8,180.00 | 8,390.00 | 8,390.00 | -0.12% | 8,050 |
| Sep 1, 2026 | 8,390.00 | 8,420.00 | 8,250.00 | 8,400.00 | 8,400.00 | 0.12% | 7,012 |
| Aug 31, 2026 | 8,350.00 | 8,410.00 | 8,100.00 | 8,390.00 | 8,390.00 | 0.48% | 6,254 |
| Aug 28, 2026 | 8,300.00 | 8,400.00 | 8,180.00 | 8,350.00 | 8,350.00 | 1.58% | 11,791 |
| Aug 27, 2026 | 8,250.00 | 8,300.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.12% | 5,841 |
| Aug 26, 2026 | 8,300.00 | 8,300.00 | 8,090.00 | 8,230.00 | 8,230.00 | -0.24% | 4,151 |
| Aug 25, 2026 | 8,180.00 | 8,250.00 | 7,930.00 | 8,250.00 | 8,250.00 | 0.12% | 7,263 |
| Aug 24, 2026 | 8,250.00 | 8,250.00 | 8,040.00 | 8,240.00 | 8,240.00 | -0.12% | 7,594 |
| Aug 21, 2026 | 8,300.00 | 8,300.00 | 7,950.00 | 8,250.00 | 8,250.00 | -0.60% | 15,436 |
| Aug 20, 2026 | 8,420.00 | 8,600.00 | 8,120.00 | 8,300.00 | 8,300.00 | -1.19% | 10,759 |
| Aug 19, 2026 | 8,240.00 | 8,410.00 | 8,170.00 | 8,400.00 | 8,400.00 | 0.24% | 9,801 |
| Aug 18, 2026 | 8,710.00 | 8,710.00 | 8,240.00 | 8,380.00 | 8,380.00 | -3.79% | 20,494 |