PIOLINK, Inc. (KOSDAQ:170790)
South Korea · Delayed Price · Currency is KRW 8,560.00
-10.00 (-0.12%)
At close: Oct 8, 2026
PIOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,570.00 | 8,700.00 | 8,340.00 | 8,560.00 | 8,560.00 | -0.12% | 23,052 |
| 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 |
| Aug 14, 2026 | 8,990.00 | 8,990.00 | 8,250.00 | 8,710.00 | 8,710.00 | -3.11% | 25,523 |
| Aug 13, 2026 | 9,080.00 | 9,080.00 | 8,810.00 | 8,990.00 | 8,990.00 | 1.47% | 17,549 |
| Aug 12, 2026 | 8,880.00 | 8,900.00 | 8,700.00 | 8,860.00 | 8,860.00 | 0.57% | 15,824 |
| 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 |