PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 8,240.00
-120.00 (-1.44%)
Last updated: Oct 30, 2025, 9:16 AM KST
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,480.00 | 8,480.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.99% | 516,338 |
| Oct 29, 2025 | 8,570.00 | 8,690.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.53% | 555,068 |
| Oct 28, 2025 | 8,840.00 | 9,210.00 | 8,450.00 | 8,490.00 | 8,490.00 | 0.59% | 3,350,655 |
| Oct 27, 2025 | 8,390.00 | 8,790.00 | 8,350.00 | 8,440.00 | 8,440.00 | 2.55% | 634,785 |
| Oct 24, 2025 | 8,250.00 | 8,370.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.73% | 309,452 |
| Oct 23, 2025 | 8,250.00 | 8,480.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.68% | 344,486 |
| Oct 22, 2025 | 8,530.00 | 8,540.00 | 8,190.00 | 8,310.00 | 8,310.00 | -2.58% | 467,586 |
| Oct 21, 2025 | 8,830.00 | 9,030.00 | 8,470.00 | 8,530.00 | 8,530.00 | -2.40% | 717,528 |
| Oct 20, 2025 | 8,220.00 | 8,860.00 | 8,220.00 | 8,740.00 | 8,740.00 | 6.85% | 979,162 |
| Oct 17, 2025 | 8,500.00 | 8,550.00 | 8,100.00 | 8,180.00 | 8,180.00 | -4.77% | 550,419 |
| Oct 16, 2025 | 8,880.00 | 8,900.00 | 8,560.00 | 8,590.00 | 8,590.00 | -3.37% | 611,199 |
| Oct 15, 2025 | 8,410.00 | 8,950.00 | 8,370.00 | 8,890.00 | 8,890.00 | 6.34% | 717,939 |
| Oct 14, 2025 | 8,830.00 | 9,160.00 | 8,180.00 | 8,360.00 | 8,360.00 | -4.46% | 995,255 |
| Oct 13, 2025 | 8,540.00 | 8,880.00 | 8,480.00 | 8,750.00 | 8,750.00 | -1.13% | 618,051 |
| Oct 10, 2025 | 8,960.00 | 9,280.00 | 8,760.00 | 8,850.00 | 8,850.00 | 1.84% | 1,705,627 |
| Oct 2, 2025 | 8,790.00 | 8,990.00 | 8,660.00 | 8,690.00 | 8,690.00 | 0.58% | 839,147 |
| Oct 1, 2025 | 8,520.00 | 8,940.00 | 8,460.00 | 8,640.00 | 8,640.00 | 1.77% | 1,201,821 |
| Sep 30, 2025 | 8,330.00 | 8,830.00 | 8,320.00 | 8,490.00 | 8,490.00 | 2.04% | 1,520,718 |
| Sep 29, 2025 | 7,880.00 | 8,920.00 | 7,880.00 | 8,320.00 | 8,320.00 | 5.58% | 3,591,469 |
| Sep 26, 2025 | 8,160.00 | 8,280.00 | 7,850.00 | 7,880.00 | 7,880.00 | -4.95% | 446,463 |
| Sep 25, 2025 | 8,400.00 | 8,480.00 | 8,240.00 | 8,290.00 | 8,290.00 | -2.24% | 319,260 |
| Sep 24, 2025 | 8,420.00 | 8,540.00 | 8,230.00 | 8,480.00 | 8,480.00 | -0.12% | 412,283 |
| Sep 23, 2025 | 8,890.00 | 9,000.00 | 8,440.00 | 8,490.00 | 8,490.00 | -4.61% | 854,625 |
| Sep 22, 2025 | 9,120.00 | 9,340.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.44% | 1,528,156 |
| Sep 19, 2025 | 9,100.00 | 9,110.00 | 8,850.00 | 9,030.00 | 9,030.00 | 2.27% | 491,335 |
| Sep 18, 2025 | 8,760.00 | 8,990.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.49% | 454,319 |
| Sep 17, 2025 | 8,900.00 | 8,940.00 | 8,660.00 | 8,700.00 | 8,700.00 | -2.36% | 313,370 |
| Sep 16, 2025 | 9,040.00 | 9,230.00 | 8,800.00 | 8,910.00 | 8,910.00 | 4.21% | 1,967,928 |
| Sep 15, 2025 | 8,640.00 | 8,690.00 | 8,360.00 | 8,550.00 | 8,550.00 | -1.16% | 318,777 |
| Sep 12, 2025 | 8,050.00 | 8,800.00 | 8,050.00 | 8,650.00 | 8,650.00 | 7.59% | 921,997 |
| Sep 11, 2025 | 8,140.00 | 8,220.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.74% | 153,570 |
| Sep 10, 2025 | 8,200.00 | 8,200.00 | 7,960.00 | 8,100.00 | 8,100.00 | 0.87% | 165,455 |
| Sep 9, 2025 | 7,880.00 | 8,060.00 | 7,820.00 | 8,030.00 | 8,030.00 | 2.03% | 190,554 |
| Sep 8, 2025 | 7,890.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 89,806 |
| Sep 5, 2025 | 7,910.00 | 8,110.00 | 7,840.00 | 7,950.00 | 7,950.00 | 1.66% | 207,032 |
| Sep 4, 2025 | 7,640.00 | 7,950.00 | 7,590.00 | 7,820.00 | 7,820.00 | 3.44% | 155,822 |
| Sep 3, 2025 | 7,570.00 | 7,730.00 | 7,550.00 | 7,560.00 | 7,560.00 | - | 88,099 |
| Sep 2, 2025 | 7,520.00 | 7,650.00 | 7,490.00 | 7,560.00 | 7,560.00 | 0.53% | 97,374 |
| Sep 1, 2025 | 7,660.00 | 7,720.00 | 7,520.00 | 7,520.00 | 7,520.00 | -4.20% | 113,607 |
| Aug 29, 2025 | 8,010.00 | 8,180.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.13% | 202,446 |
| Aug 28, 2025 | 7,900.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.51% | 119,294 |
| Aug 27, 2025 | 8,020.00 | 8,070.00 | 7,900.00 | 7,960.00 | 7,960.00 | -0.50% | 107,690 |
| Aug 26, 2025 | 7,970.00 | 8,240.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.63% | 315,250 |
| Aug 25, 2025 | 7,830.00 | 8,030.00 | 7,830.00 | 7,950.00 | 7,950.00 | 3.38% | 161,741 |
| Aug 22, 2025 | 8,000.00 | 8,000.00 | 7,620.00 | 7,690.00 | 7,690.00 | -1.28% | 187,578 |
| Aug 21, 2025 | 7,670.00 | 8,060.00 | 7,600.00 | 7,790.00 | 7,790.00 | 2.10% | 328,165 |
| Aug 20, 2025 | 7,540.00 | 7,700.00 | 7,450.00 | 7,630.00 | 7,630.00 | -3.05% | 250,825 |
| Aug 19, 2025 | 7,920.00 | 8,040.00 | 7,840.00 | 7,870.00 | 7,870.00 | -2.24% | 175,555 |
| Aug 18, 2025 | 8,060.00 | 8,110.00 | 7,940.00 | 8,050.00 | 8,050.00 | -1.35% | 136,078 |
| Aug 14, 2025 | 8,290.00 | 8,340.00 | 8,120.00 | 8,160.00 | 8,160.00 | -2.16% | 217,432 |