PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 8,810.00
+210.00 (2.44%)
At close: Aug 11, 2026
PIOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8,690.00 | 8,830.00 | 8,450.00 | 8,810.00 | 8,810.00 | 2.44% | 12,932 |
| Aug 10, 2026 | 8,700.00 | 8,700.00 | 8,320.00 | 8,600.00 | 8,600.00 | 1.78% | 17,337 |
| Aug 7, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.60% | 6,069 |
| Aug 6, 2026 | 8,560.00 | 8,610.00 | 8,250.00 | 8,400.00 | 8,400.00 | -2.55% | 13,092 |
| Aug 5, 2026 | 8,750.00 | 8,750.00 | 8,350.00 | 8,620.00 | 8,620.00 | 3.86% | 25,971 |
| Aug 4, 2026 | 7,980.00 | 8,420.00 | 7,980.00 | 8,300.00 | 8,300.00 | 2.34% | 12,995 |
| Aug 3, 2026 | 7,840.00 | 8,250.00 | 7,840.00 | 8,110.00 | 8,110.00 | 1.38% | 18,553 |
| Jul 31, 2026 | 7,620.00 | 8,030.00 | 7,620.00 | 8,000.00 | 8,000.00 | 4.17% | 10,907 |
| Jul 30, 2026 | 7,400.00 | 7,690.00 | 7,400.00 | 7,680.00 | 7,680.00 | 2.40% | 10,460 |
| Jul 29, 2026 | 7,880.00 | 8,090.00 | 7,200.00 | 7,500.00 | 7,500.00 | -3.72% | 53,314 |
| Jul 28, 2026 | 8,150.00 | 8,160.00 | 7,790.00 | 7,790.00 | 7,790.00 | -4.30% | 29,498 |
| Jul 27, 2026 | 7,760.00 | 8,280.00 | 7,740.00 | 8,140.00 | 8,140.00 | 5.99% | 29,165 |
| Jul 24, 2026 | 7,690.00 | 7,750.00 | 7,500.00 | 7,680.00 | 7,680.00 | -0.39% | 6,771 |
| Jul 23, 2026 | 7,400.00 | 7,710.00 | 7,400.00 | 7,710.00 | 7,710.00 | 2.94% | 14,081 |
| Jul 22, 2026 | 7,390.00 | 7,600.00 | 7,370.00 | 7,490.00 | 7,490.00 | 1.49% | 15,479 |
| 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 |