PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 5,930.00
+10.00 (0.17%)
At close: Feb 27, 2026
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,920.00 | 6,170.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.17% | 627,207 |
| Feb 26, 2026 | 5,970.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.50% | 341,652 |
| Feb 25, 2026 | 6,090.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.14% | 336,476 |
| Feb 24, 2026 | 5,970.00 | 6,100.00 | 5,830.00 | 6,080.00 | 6,080.00 | 2.01% | 269,157 |
| Feb 23, 2026 | 5,850.00 | 6,030.00 | 5,830.00 | 5,960.00 | 5,960.00 | 1.88% | 395,414 |
| Feb 20, 2026 | 6,220.00 | 6,270.00 | 5,790.00 | 5,850.00 | 5,850.00 | -5.80% | 1,092,819 |
| Feb 19, 2026 | 6,460.00 | 6,550.00 | 6,200.00 | 6,210.00 | 6,210.00 | -3.57% | 602,779 |
| Feb 13, 2026 | 6,650.00 | 6,650.00 | 6,390.00 | 6,440.00 | 6,440.00 | -3.16% | 375,273 |
| Feb 12, 2026 | 6,530.00 | 6,820.00 | 6,520.00 | 6,650.00 | 6,650.00 | -1.04% | 530,568 |
| Feb 11, 2026 | 6,830.00 | 6,840.00 | 6,680.00 | 6,720.00 | 6,720.00 | -1.75% | 217,540 |
| Feb 10, 2026 | 6,980.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,840.00 | -2.01% | 320,600 |
| Feb 9, 2026 | 6,820.00 | 7,090.00 | 6,760.00 | 6,980.00 | 6,980.00 | 4.80% | 632,278 |
| Feb 6, 2026 | 6,550.00 | 6,730.00 | 6,180.00 | 6,660.00 | 6,660.00 | 0.15% | 383,392 |
| Feb 5, 2026 | 6,800.00 | 6,810.00 | 6,600.00 | 6,650.00 | 6,650.00 | -3.62% | 363,188 |
| Feb 4, 2026 | 6,950.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.15% | 393,604 |
| Feb 3, 2026 | 6,850.00 | 7,030.00 | 6,750.00 | 6,980.00 | 6,980.00 | 3.56% | 425,812 |
| Feb 2, 2026 | 6,930.00 | 7,120.00 | 6,670.00 | 6,740.00 | 6,740.00 | -2.74% | 467,104 |
| Jan 30, 2026 | 7,080.00 | 7,400.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.39% | 953,114 |
| Jan 29, 2026 | 7,340.00 | 7,630.00 | 6,960.00 | 7,100.00 | 7,100.00 | -2.07% | 1,178,617 |
| Jan 28, 2026 | 7,170.00 | 7,320.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1.97% | 653,398 |
| Jan 27, 2026 | 7,210.00 | 7,290.00 | 7,060.00 | 7,110.00 | 7,110.00 | -2.07% | 430,541 |
| Jan 26, 2026 | 7,050.00 | 7,420.00 | 6,910.00 | 7,260.00 | 7,260.00 | 2.98% | 761,006 |
| Jan 23, 2026 | 7,050.00 | 7,300.00 | 6,770.00 | 7,050.00 | 7,050.00 | 1.15% | 935,723 |
| Jan 22, 2026 | 6,490.00 | 7,895.00 | 6,410.00 | 6,970.00 | 6,970.00 | 8.91% | 5,102,645 |
| Jan 21, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,400.00 | 6,400.00 | -4.05% | 583,763 |
| Jan 20, 2026 | 6,650.00 | 6,730.00 | 6,320.00 | 6,670.00 | 6,670.00 | 1.06% | 397,172 |
| Jan 19, 2026 | 6,480.00 | 6,710.00 | 6,410.00 | 6,600.00 | 6,600.00 | 1.85% | 393,708 |
| Jan 16, 2026 | 6,560.00 | 6,740.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.15% | 347,290 |
| Jan 15, 2026 | 6,490.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,470.00 | -0.77% | 308,659 |
| Jan 14, 2026 | 6,580.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.91% | 168,554 |
| Jan 13, 2026 | 6,750.00 | 6,830.00 | 6,530.00 | 6,580.00 | 6,580.00 | -1.79% | 291,936 |
| Jan 12, 2026 | 6,850.00 | 6,890.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 299,459 |
| Jan 9, 2026 | 6,760.00 | 6,940.00 | 6,590.00 | 6,800.00 | 6,800.00 | 0.59% | 232,952 |
| Jan 8, 2026 | 7,070.00 | 7,080.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.38% | 284,446 |
| Jan 7, 2026 | 7,220.00 | 7,310.00 | 6,940.00 | 7,070.00 | 7,070.00 | -1.53% | 325,353 |
| Jan 6, 2026 | 7,280.00 | 7,400.00 | 7,060.00 | 7,180.00 | 7,180.00 | -1.37% | 270,505 |
| Jan 5, 2026 | 7,200.00 | 7,540.00 | 7,160.00 | 7,280.00 | 7,280.00 | 2.97% | 687,581 |
| Jan 2, 2026 | 6,870.00 | 7,100.00 | 6,770.00 | 7,070.00 | 7,070.00 | 2.61% | 289,984 |
| Dec 30, 2025 | 6,880.00 | 7,030.00 | 6,810.00 | 6,890.00 | 6,890.00 | 0.15% | 199,818 |
| Dec 29, 2025 | 7,010.00 | 7,010.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.72% | 235,849 |
| Dec 26, 2025 | 6,670.00 | 7,140.00 | 6,650.00 | 6,930.00 | 6,930.00 | 3.90% | 496,950 |
| Dec 24, 2025 | 6,850.00 | 6,890.00 | 6,630.00 | 6,670.00 | 6,670.00 | -1.62% | 124,567 |
| Dec 23, 2025 | 6,910.00 | 6,930.00 | 6,760.00 | 6,780.00 | 6,780.00 | -2.31% | 132,457 |
| Dec 22, 2025 | 6,780.00 | 7,030.00 | 6,760.00 | 6,940.00 | 6,940.00 | 2.81% | 291,255 |
| Dec 19, 2025 | 6,630.00 | 6,750.00 | 6,470.00 | 6,750.00 | 6,750.00 | 1.81% | 191,492 |
| Dec 18, 2025 | 6,510.00 | 6,660.00 | 6,250.00 | 6,630.00 | 6,630.00 | -1.49% | 262,251 |
| Dec 17, 2025 | 6,820.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | -2.04% | 329,064 |
| Dec 16, 2025 | 7,140.00 | 7,220.00 | 6,850.00 | 6,870.00 | 6,870.00 | -4.85% | 388,388 |
| Dec 15, 2025 | 7,280.00 | 7,300.00 | 7,140.00 | 7,220.00 | 7,220.00 | -1.63% | 252,139 |
| Dec 12, 2025 | 7,400.00 | 7,510.00 | 7,260.00 | 7,340.00 | 7,340.00 | -1.08% | 274,343 |