PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 8,690.00
+50.00 (0.58%)
At close: Oct 2, 2025
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,960.00 | 9,280.00 | 8,760.00 | 8,850.00 | 8,850.00 | 1.84% | 1,693,757 |
| 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 |
| Aug 13, 2025 | 8,460.00 | 8,500.00 | 8,290.00 | 8,340.00 | 8,340.00 | -0.12% | 173,686 |
| Aug 12, 2025 | 8,550.00 | 8,550.00 | 8,310.00 | 8,350.00 | 8,350.00 | -2.34% | 168,594 |
| Aug 11, 2025 | 8,500.00 | 8,670.00 | 8,480.00 | 8,550.00 | 8,550.00 | 0.83% | 224,810 |
| Aug 8, 2025 | 8,340.00 | 8,590.00 | 8,340.00 | 8,480.00 | 8,480.00 | 1.19% | 202,462 |
| Aug 7, 2025 | 8,590.00 | 8,640.00 | 8,370.00 | 8,380.00 | 8,380.00 | -0.83% | 213,214 |
| Aug 6, 2025 | 8,520.00 | 8,540.00 | 8,340.00 | 8,450.00 | 8,450.00 | -2.42% | 206,928 |
| Aug 5, 2025 | 9,030.00 | 9,290.00 | 8,660.00 | 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 | 8,290.00 | -0.12% | 174,718 |
| Aug 1, 2025 | 8,500.00 | 8,690.00 | 8,160.00 | 8,300.00 | 8,300.00 | -5.47% | 290,962 |
| Jul 31, 2025 | 8,880.00 | 8,920.00 | 8,430.00 | 8,780.00 | 8,780.00 | -1.24% | 452,311 |
| Jul 30, 2025 | 9,020.00 | 9,190.00 | 8,880.00 | 8,890.00 | 8,890.00 | -2.63% | 284,908 |
| Jul 29, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,130.00 | 9,130.00 | -1.19% | 169,082 |
| Jul 28, 2025 | 9,140.00 | 9,290.00 | 8,910.00 | 9,240.00 | 9,240.00 | 1.09% | 265,962 |
| Jul 25, 2025 | 9,060.00 | 9,230.00 | 8,970.00 | 9,140.00 | 9,140.00 | - | 204,757 |