PIE Co., LTD. (KOSDAQ:452450)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,480.008,480.008,090.008,110.008,110.00-2.99%516,338
Oct 29, 20258,570.008,690.008,330.008,360.008,360.00-1.53%555,068
Oct 28, 20258,840.009,210.008,450.008,490.008,490.000.59%3,350,655
Oct 27, 20258,390.008,790.008,350.008,440.008,440.002.55%634,785
Oct 24, 20258,250.008,370.008,140.008,230.008,230.000.73%309,452
Oct 23, 20258,250.008,480.008,050.008,170.008,170.00-1.68%344,486
Oct 22, 20258,530.008,540.008,190.008,310.008,310.00-2.58%467,586
Oct 21, 20258,830.009,030.008,470.008,530.008,530.00-2.40%717,528
Oct 20, 20258,220.008,860.008,220.008,740.008,740.006.85%979,162
Oct 17, 20258,500.008,550.008,100.008,180.008,180.00-4.77%550,419
Oct 16, 20258,880.008,900.008,560.008,590.008,590.00-3.37%611,199
Oct 15, 20258,410.008,950.008,370.008,890.008,890.006.34%717,939
Oct 14, 20258,830.009,160.008,180.008,360.008,360.00-4.46%995,255
Oct 13, 20258,540.008,880.008,480.008,750.008,750.00-1.13%618,051
Oct 10, 20258,960.009,280.008,760.008,850.008,850.001.84%1,705,627
Oct 2, 20258,790.008,990.008,660.008,690.008,690.000.58%839,147
Oct 1, 20258,520.008,940.008,460.008,640.008,640.001.77%1,201,821
Sep 30, 20258,330.008,830.008,320.008,490.008,490.002.04%1,520,718
Sep 29, 20257,880.008,920.007,880.008,320.008,320.005.58%3,591,469
Sep 26, 20258,160.008,280.007,850.007,880.007,880.00-4.95%446,463
Sep 25, 20258,400.008,480.008,240.008,290.008,290.00-2.24%319,260
Sep 24, 20258,420.008,540.008,230.008,480.008,480.00-0.12%412,283
Sep 23, 20258,890.009,000.008,440.008,490.008,490.00-4.61%854,625
Sep 22, 20259,120.009,340.008,900.008,900.008,900.00-1.44%1,528,156
Sep 19, 20259,100.009,110.008,850.009,030.009,030.002.27%491,335
Sep 18, 20258,760.008,990.008,650.008,830.008,830.001.49%454,319
Sep 17, 20258,900.008,940.008,660.008,700.008,700.00-2.36%313,370
Sep 16, 20259,040.009,230.008,800.008,910.008,910.004.21%1,967,928
Sep 15, 20258,640.008,690.008,360.008,550.008,550.00-1.16%318,777
Sep 12, 20258,050.008,800.008,050.008,650.008,650.007.59%921,997
Sep 11, 20258,140.008,220.008,000.008,040.008,040.00-0.74%153,570
Sep 10, 20258,200.008,200.007,960.008,100.008,100.000.87%165,455
Sep 9, 20257,880.008,060.007,820.008,030.008,030.002.03%190,554
Sep 8, 20257,890.007,950.007,800.007,870.007,870.00-1.01%89,806
Sep 5, 20257,910.008,110.007,840.007,950.007,950.001.66%207,032
Sep 4, 20257,640.007,950.007,590.007,820.007,820.003.44%155,822
Sep 3, 20257,570.007,730.007,550.007,560.007,560.00-88,099
Sep 2, 20257,520.007,650.007,490.007,560.007,560.000.53%97,374
Sep 1, 20257,660.007,720.007,520.007,520.007,520.00-4.20%113,607
Aug 29, 20258,010.008,180.007,810.007,850.007,850.000.13%202,446
Aug 28, 20257,900.007,970.007,840.007,840.007,840.00-1.51%119,294
Aug 27, 20258,020.008,070.007,900.007,960.007,960.00-0.50%107,690
Aug 26, 20257,970.008,240.007,920.008,000.008,000.000.63%315,250
Aug 25, 20257,830.008,030.007,830.007,950.007,950.003.38%161,741
Aug 22, 20258,000.008,000.007,620.007,690.007,690.00-1.28%187,578
Aug 21, 20257,670.008,060.007,600.007,790.007,790.002.10%328,165
Aug 20, 20257,540.007,700.007,450.007,630.007,630.00-3.05%250,825
Aug 19, 20257,920.008,040.007,840.007,870.007,870.00-2.24%175,555
Aug 18, 20258,060.008,110.007,940.008,050.008,050.00-1.35%136,078
Aug 14, 20258,290.008,340.008,120.008,160.008,160.00-2.16%217,432