PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 6,480.00
+10.00 (0.15%)
At close: Jan 16, 2026
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 7,470.00 | 7,670.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.54% | 533,547 |
| Dec 10, 2025 | 7,330.00 | 7,540.00 | 7,330.00 | 7,380.00 | 7,380.00 | 1.10% | 468,637 |
| Dec 9, 2025 | 7,520.00 | 7,680.00 | 7,280.00 | 7,300.00 | 7,300.00 | -0.27% | 381,810 |
| Dec 8, 2025 | 7,400.00 | 7,410.00 | 7,220.00 | 7,320.00 | 7,320.00 | -0.68% | 261,406 |
| Dec 5, 2025 | 7,400.00 | 7,420.00 | 7,220.00 | 7,370.00 | 7,370.00 | -0.41% | 211,562 |
| Dec 4, 2025 | 7,630.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,400.00 | -3.01% | 346,755 |
| Dec 3, 2025 | 7,660.00 | 7,710.00 | 7,520.00 | 7,630.00 | 7,630.00 | -0.26% | 257,739 |
| Dec 2, 2025 | 7,700.00 | 7,810.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.92% | 247,220 |
| Dec 1, 2025 | 7,650.00 | 7,730.00 | 7,520.00 | 7,580.00 | 7,580.00 | - | 303,108 |
| Nov 28, 2025 | 7,380.00 | 7,590.00 | 7,300.00 | 7,580.00 | 7,580.00 | 3.13% | 290,382 |
| Nov 27, 2025 | 7,420.00 | 7,500.00 | 7,280.00 | 7,350.00 | 7,350.00 | -0.41% | 261,037 |
| Nov 26, 2025 | 7,330.00 | 7,480.00 | 7,260.00 | 7,380.00 | 7,380.00 | 1.51% | 232,133 |
| Nov 25, 2025 | 7,350.00 | 7,540.00 | 7,190.00 | 7,270.00 | 7,270.00 | 1.25% | 265,057 |
| Nov 24, 2025 | 7,340.00 | 7,360.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.42% | 262,829 |
| Nov 21, 2025 | 7,250.00 | 7,380.00 | 7,200.00 | 7,210.00 | 7,210.00 | -5.50% | 381,031 |
| Nov 20, 2025 | 7,590.00 | 7,820.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.28% | 279,822 |
| Nov 19, 2025 | 7,680.00 | 7,730.00 | 7,200.00 | 7,460.00 | 7,460.00 | -2.61% | 569,177 |
| Nov 18, 2025 | 8,090.00 | 8,110.00 | 7,590.00 | 7,660.00 | 7,660.00 | -5.67% | 742,747 |
| Nov 17, 2025 | 8,430.00 | 8,430.00 | 8,060.00 | 8,120.00 | 8,120.00 | -0.85% | 480,061 |
| Nov 14, 2025 | 8,370.00 | 8,380.00 | 8,140.00 | 8,190.00 | 8,190.00 | -3.87% | 966,287 |
| Nov 13, 2025 | 8,720.00 | 8,790.00 | 8,450.00 | 8,520.00 | 8,520.00 | -1.50% | 703,636 |
| Nov 12, 2025 | 8,570.00 | 8,950.00 | 8,370.00 | 8,650.00 | 8,650.00 | 0.93% | 1,261,810 |
| Nov 11, 2025 | 9,100.00 | 9,450.00 | 8,460.00 | 8,570.00 | 8,570.00 | -3.60% | 2,804,446 |
| Nov 10, 2025 | 9,280.00 | 9,330.00 | 8,850.00 | 8,890.00 | 8,890.00 | -2.63% | 1,652,333 |
| Nov 7, 2025 | 8,980.00 | 9,850.00 | 8,930.00 | 9,130.00 | 9,130.00 | -0.87% | 9,386,136 |
| Nov 6, 2025 | 8,380.00 | 9,640.00 | 8,370.00 | 9,210.00 | 9,210.00 | 13.70% | 19,258,840 |