PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 7,380.00
+20.00 (0.27%)
At close: Jul 21, 2026
PIOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,070.00 | 7,430.00 | 7,070.00 | 7,380.00 | 7,380.00 | 0.27% | 10,386 |
| Jul 20, 2026 | 7,630.00 | 7,630.00 | 7,260.00 | 7,360.00 | 7,360.00 | -3.54% | 10,179 |
| Jul 16, 2026 | 7,650.00 | 7,710.00 | 7,450.00 | 7,630.00 | 7,630.00 | -0.26% | 5,605 |
| Jul 15, 2026 | 7,570.00 | 7,900.00 | 7,520.00 | 7,650.00 | 7,650.00 | 1.06% | 14,559 |
| Jul 14, 2026 | 7,570.00 | 7,660.00 | 7,270.00 | 7,570.00 | 7,570.00 | - | 28,743 |
| Jul 13, 2026 | 7,940.00 | 8,000.00 | 7,550.00 | 7,570.00 | 7,570.00 | -4.66% | 18,116 |
| Jul 10, 2026 | 7,560.00 | 7,970.00 | 7,560.00 | 7,940.00 | 7,940.00 | 2.19% | 19,516 |
| Jul 9, 2026 | 7,560.00 | 7,840.00 | 7,500.00 | 7,770.00 | 7,770.00 | 0.39% | 13,089 |
| Jul 8, 2026 | 7,820.00 | 7,900.00 | 7,650.00 | 7,740.00 | 7,740.00 | -0.77% | 10,153 |
| Jul 7, 2026 | 7,710.00 | 7,900.00 | 7,330.00 | 7,800.00 | 7,800.00 | 0.39% | 9,973 |
| Jul 6, 2026 | 7,720.00 | 7,780.00 | 7,640.00 | 7,770.00 | 7,770.00 | -0.13% | 3,606 |
| Jul 3, 2026 | 7,840.00 | 7,840.00 | 7,530.00 | 7,780.00 | 7,780.00 | - | 17,369 |
| Jul 2, 2026 | 7,880.00 | 7,880.00 | 7,570.00 | 7,780.00 | 7,780.00 | -1.52% | 9,742 |
| Jul 1, 2026 | 7,630.00 | 7,900.00 | 7,630.00 | 7,900.00 | 7,900.00 | 1.94% | 16,304 |
| Jun 30, 2026 | 7,710.00 | 7,790.00 | 7,660.00 | 7,750.00 | 7,750.00 | -0.26% | 5,988 |
| Jun 29, 2026 | 7,460.00 | 7,880.00 | 7,260.00 | 7,770.00 | 7,770.00 | 5.57% | 21,598 |
| Jun 26, 2026 | 7,910.00 | 7,910.00 | 7,300.00 | 7,360.00 | 7,360.00 | -6.95% | 19,196 |
| Jun 25, 2026 | 7,910.00 | 7,920.00 | 7,630.00 | 7,910.00 | 7,910.00 | -0.13% | 18,789 |
| Jun 24, 2026 | 7,640.00 | 7,920.00 | 7,620.00 | 7,920.00 | 7,920.00 | 3.66% | 11,948 |
| Jun 23, 2026 | 7,980.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | -4.26% | 23,930 |
| Jun 22, 2026 | 8,150.00 | 8,150.00 | 7,870.00 | 7,980.00 | 7,980.00 | -2.09% | 17,169 |
| Jun 19, 2026 | 8,500.00 | 8,500.00 | 7,910.00 | 8,150.00 | 8,150.00 | -4.23% | 20,726 |
| Jun 18, 2026 | 8,690.00 | 8,690.00 | 8,290.00 | 8,510.00 | 8,510.00 | -2.18% | 13,537 |
| Jun 17, 2026 | 8,560.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | - | 12,314 |
| Jun 16, 2026 | 8,580.00 | 8,700.00 | 8,430.00 | 8,700.00 | 8,700.00 | - | 8,080 |
| Jun 15, 2026 | 8,490.00 | 8,850.00 | 8,340.00 | 8,700.00 | 8,700.00 | 3.57% | 18,429 |
| Jun 12, 2026 | 8,260.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 16,336 |
| 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 |