PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 11,140
+80 (0.72%)
At close: Apr 29, 2026
PIOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,370.00 | 11,450.00 | 10,990.00 | 11,380.00 | 11,380.00 | 2.15% | 40,446 |
| Apr 29, 2026 | 11,290.00 | 11,540.00 | 11,060.00 | 11,140.00 | 11,140.00 | 0.72% | 68,454 |
| 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% | 46,876 |
| 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% | 162,689 |
| Apr 22, 2026 | 11,100.00 | 11,500.00 | 10,820.00 | 10,990.00 | 10,990.00 | -3.26% | 74,389 |
| 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% | 165,584 |
| Apr 17, 2026 | 12,160.00 | 12,170.00 | 11,200.00 | 11,600.00 | 11,600.00 | -4.13% | 152,078 |
| Apr 16, 2026 | 13,500.00 | 14,420.00 | 11,840.00 | 12,100.00 | 12,100.00 | -2.73% | 917,604 |
| Apr 15, 2026 | 10,900.00 | 12,570.00 | 10,900.00 | 12,440.00 | 12,440.00 | 17.69% | 681,452 |
| Apr 14, 2026 | 10,850.00 | 11,850.00 | 10,390.00 | 10,570.00 | 10,570.00 | 1.15% | 445,632 |
| Apr 13, 2026 | 10,020.00 | 10,550.00 | 9,830.00 | 10,450.00 | 10,450.00 | 3.47% | 118,457 |
| Apr 10, 2026 | 9,630.00 | 10,300.00 | 9,610.00 | 10,100.00 | 10,100.00 | 4.45% | 109,955 |
| Apr 9, 2026 | 9,700.00 | 10,180.00 | 9,500.00 | 9,670.00 | 9,670.00 | -0.31% | 57,498 |
| Apr 8, 2026 | 9,310.00 | 9,700.00 | 9,040.00 | 9,700.00 | 9,700.00 | 5.66% | 78,149 |
| 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% | 23,248 |
| Apr 2, 2026 | 9,370.00 | 9,530.00 | 8,910.00 | 9,190.00 | 9,190.00 | -1.92% | 30,508 |
| Apr 1, 2026 | 8,950.00 | 9,370.00 | 8,950.00 | 9,370.00 | 9,370.00 | 6.84% | 33,783 |
| 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% | 26,565 |
| Mar 27, 2026 | 9,150.00 | 9,700.00 | 8,950.00 | 9,450.00 | 9,450.00 | 1.72% | 77,128 |
| Mar 26, 2026 | 9,400.00 | 9,650.00 | 9,150.00 | 9,290.00 | 9,290.00 | -1.17% | 59,105 |
| Mar 25, 2026 | 9,250.00 | 9,800.00 | 9,180.00 | 9,400.00 | 9,400.00 | 1.73% | 123,029 |
| Mar 24, 2026 | 8,750.00 | 9,440.00 | 8,750.00 | 9,240.00 | 9,240.00 | 6.82% | 100,382 |
| Mar 23, 2026 | 8,800.00 | 8,820.00 | 8,600.00 | 8,650.00 | 8,650.00 | -2.37% | 11,578 |
| Mar 20, 2026 | 8,890.00 | 8,930.00 | 8,700.00 | 8,860.00 | 8,860.00 | 0.57% | 16,341 |
| Mar 19, 2026 | 8,780.00 | 9,000.00 | 8,650.00 | 8,810.00 | 8,810.00 | -2.11% | 23,614 |
| Mar 18, 2026 | 8,730.00 | 9,060.00 | 8,680.00 | 9,000.00 | 9,000.00 | 3.09% | 50,056 |
| Mar 17, 2026 | 8,540.00 | 8,840.00 | 8,540.00 | 8,730.00 | 8,730.00 | 1.51% | 19,907 |
| Mar 16, 2026 | 8,700.00 | 8,740.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.60% | 14,821 |
| Mar 13, 2026 | 8,740.00 | 8,770.00 | 8,470.00 | 8,740.00 | 8,740.00 | 0.81% | 13,873 |
| Mar 12, 2026 | 8,460.00 | 8,930.00 | 8,410.00 | 8,670.00 | 8,670.00 | 2.73% | 50,709 |
| Mar 11, 2026 | 8,080.00 | 8,640.00 | 8,080.00 | 8,440.00 | 8,440.00 | 4.46% | 28,635 |
| Mar 10, 2026 | 8,000.00 | 8,140.00 | 7,820.00 | 8,080.00 | 8,080.00 | 3.86% | 22,238 |
| Mar 9, 2026 | 7,950.00 | 7,950.00 | 7,610.00 | 7,780.00 | 7,780.00 | -3.11% | 27,347 |
| Mar 6, 2026 | 7,730.00 | 8,030.00 | 7,660.00 | 8,030.00 | 8,030.00 | 2.95% | 15,621 |
| Mar 5, 2026 | 7,600.00 | 7,980.00 | 7,550.00 | 7,800.00 | 7,800.00 | 5.12% | 35,357 |
| Mar 4, 2026 | 8,280.00 | 8,280.00 | 7,420.00 | 7,420.00 | 7,420.00 | -11.77% | 56,702 |
| Mar 3, 2026 | 8,510.00 | 8,640.00 | 8,370.00 | 8,410.00 | 8,410.00 | -3.89% | 37,366 |
| Feb 27, 2026 | 9,000.00 | 9,000.00 | 8,610.00 | 8,750.00 | 8,750.00 | -2.78% | 43,489 |
| Feb 26, 2026 | 9,190.00 | 9,260.00 | 8,830.00 | 9,000.00 | 9,000.00 | -1.96% | 57,419 |
| Feb 25, 2026 | 8,830.00 | 9,500.00 | 8,800.00 | 9,180.00 | 9,180.00 | 4.68% | 191,471 |
| Feb 24, 2026 | 8,800.00 | 8,800.00 | 8,620.00 | 8,770.00 | 8,770.00 | 0.46% | 17,522 |
| Feb 23, 2026 | 8,750.00 | 8,800.00 | 8,620.00 | 8,730.00 | 8,730.00 | -0.11% | 16,771 |
| Feb 20, 2026 | 8,700.00 | 8,820.00 | 8,650.00 | 8,740.00 | 8,740.00 | - | 30,776 |
| Feb 19, 2026 | 8,510.00 | 8,850.00 | 8,470.00 | 8,740.00 | 8,740.00 | 3.43% | 24,469 |