PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 8,480.00
+100.00 (1.19%)
Last updated: Aug 8, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,590.00 | 8,640.00 | 8,370.00 | 8,380.00 | - | -0.83% | 213,214 |
| Aug 6, 2025 | 8,520.00 | 8,540.00 | 8,340.00 | 8,450.00 | - | -2.42% | 206,928 |
| Aug 5, 2025 | 9,030.00 | 9,290.00 | 8,660.00 | 8,660.00 | - | 4.46% | 1,263,806 |
| Aug 4, 2025 | 8,130.00 | 8,450.00 | 8,110.00 | 8,290.00 | - | -0.12% | 174,718 |
| Aug 1, 2025 | 8,500.00 | 8,690.00 | 8,160.00 | 8,300.00 | - | -5.47% | 290,962 |
| Jul 31, 2025 | 8,880.00 | 8,920.00 | 8,430.00 | 8,780.00 | - | -1.24% | 452,311 |
| Jul 30, 2025 | 9,020.00 | 9,190.00 | 8,880.00 | 8,890.00 | - | -2.63% | 284,908 |
| Jul 29, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,130.00 | - | -1.19% | 169,082 |
| Jul 28, 2025 | 9,140.00 | 9,290.00 | 8,910.00 | 9,240.00 | - | 1.09% | 265,962 |
| Jul 25, 2025 | 9,060.00 | 9,230.00 | 8,970.00 | 9,140.00 | - | - | 204,757 |
| Jul 24, 2025 | 9,270.00 | 9,520.00 | 9,120.00 | 9,140.00 | - | -1.30% | 332,867 |
| Jul 23, 2025 | 9,490.00 | 9,500.00 | 9,190.00 | 9,260.00 | - | -2.11% | 253,400 |
| Jul 22, 2025 | 9,800.00 | 9,810.00 | 9,450.00 | 9,460.00 | - | -3.27% | 343,067 |
| Jul 21, 2025 | 9,620.00 | 9,790.00 | 9,530.00 | 9,780.00 | - | 1.24% | 357,404 |
| Jul 18, 2025 | 9,480.00 | 9,900.00 | 9,300.00 | 9,660.00 | - | 2.66% | 562,146 |
| Jul 17, 2025 | 9,720.00 | 9,750.00 | 9,270.00 | 9,410.00 | - | -3.09% | 355,258 |
| Jul 16, 2025 | 9,920.00 | 9,980.00 | 9,650.00 | 9,710.00 | - | -1.92% | 329,899 |
| Jul 15, 2025 | 9,870.00 | 9,930.00 | 9,630.00 | 9,900.00 | - | -1.00% | 521,941 |
| Jul 14, 2025 | 10,340.00 | 10,340.00 | 9,800.00 | 10,000.00 | - | 0.40% | 962,677 |
| Jul 11, 2025 | 9,830.00 | 9,980.00 | 9,560.00 | 9,960.00 | - | 2.57% | 685,635 |
| Jul 10, 2025 | 9,750.00 | 10,110.00 | 9,690.00 | 9,710.00 | - | 1.46% | 1,035,547 |
| Jul 9, 2025 | 9,780.00 | 9,880.00 | 9,550.00 | 9,570.00 | - | 0.31% | 459,931 |
| Jul 8, 2025 | 9,400.00 | 9,590.00 | 9,250.00 | 9,540.00 | - | 0.10% | 498,238 |
| Jul 7, 2025 | 9,720.00 | 9,740.00 | 9,445.00 | 9,530.00 | - | -3.15% | 468,907 |
| Jul 4, 2025 | 10,710.00 | 10,910.00 | 9,840.00 | 9,840.00 | - | -1.20% | 2,701,114 |
| Jul 3, 2025 | 9,380.00 | 9,990.00 | 9,300.00 | 9,960.00 | - | 8.14% | 1,200,519 |
| Jul 2, 2025 | 9,480.00 | 9,560.00 | 8,980.00 | 9,210.00 | - | -2.54% | 530,148 |
| Jul 1, 2025 | 9,800.00 | 9,820.00 | 9,410.00 | 9,450.00 | - | -1.87% | 507,849 |
| Jun 30, 2025 | 9,420.00 | 9,790.00 | 9,300.00 | 9,630.00 | - | 2.23% | 1,196,685 |
| Jun 27, 2025 | 10,110.00 | 10,180.00 | 9,400.00 | 9,420.00 | - | -5.99% | 1,975,708 |
| Jun 26, 2025 | 10,150.00 | 10,970.00 | 9,690.00 | 10,020.00 | - | -0.30% | 12,037,900 |
| Jun 25, 2025 | 10,430.00 | 10,690.00 | 9,970.00 | 10,050.00 | - | 1.72% | 6,810,561 |
| Jun 24, 2025 | 10,020.00 | 10,320.00 | 9,830.00 | 9,880.00 | - | 0.51% | 2,990,360 |
| Jun 23, 2025 | 10,080.00 | 10,160.00 | 9,680.00 | 9,830.00 | - | -5.30% | 2,819,084 |
| Jun 20, 2025 | 10,480.00 | 11,350.00 | 10,160.00 | 10,380.00 | - | -0.95% | 16,781,480 |
| Jun 19, 2025 | 10,710.00 | 10,990.00 | 10,110.00 | 10,480.00 | - | 1.85% | 19,903,420 |
| Jun 18, 2025 | 10,410.00 | 10,700.00 | 9,980.00 | 10,290.00 | - | -2.09% | 15,283,720 |
| Jun 17, 2025 | 8,140.00 | 10,510.00 | 8,050.00 | 10,510.00 | - | 29.91% | 43,341,340 |
| Jun 16, 2025 | 8,060.00 | 8,170.00 | 7,800.00 | 8,090.00 | - | -2.41% | 977,156 |
| Jun 13, 2025 | 8,470.00 | 8,880.00 | 8,030.00 | 8,290.00 | - | -0.96% | 4,655,250 |
| Jun 12, 2025 | 8,310.00 | 8,650.00 | 8,240.00 | 8,370.00 | - | -0.24% | 931,589 |
| Jun 11, 2025 | 8,500.00 | 8,725.00 | 8,390.00 | 8,390.00 | - | -1.29% | 669,144 |
| Jun 10, 2025 | 8,780.00 | 8,790.00 | 8,370.00 | 8,500.00 | - | -1.73% | 957,179 |
| Jun 9, 2025 | 8,980.00 | 9,120.00 | 8,630.00 | 8,650.00 | - | -3.35% | 1,814,687 |
| Jun 5, 2025 | 9,030.00 | 9,430.00 | 8,850.00 | 8,950.00 | - | 4.68% | 9,542,527 |
| Jun 4, 2025 | 8,550.00 | 8,750.00 | 8,470.00 | 8,550.00 | - | 0.59% | 1,348,964 |
| Jun 2, 2025 | 8,530.00 | 8,930.00 | 8,410.00 | 8,500.00 | - | - | 1,904,703 |
| May 30, 2025 | 8,740.00 | 8,880.00 | 8,490.00 | 8,500.00 | - | -4.49% | 1,285,326 |
| May 29, 2025 | 9,410.00 | 9,410.00 | 8,770.00 | 8,900.00 | - | -1.00% | 2,971,476 |
| May 28, 2025 | 9,020.00 | 9,850.00 | 8,920.00 | 8,990.00 | - | -0.22% | 8,031,627 |