PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 2,710.00
+360.00 (15.32%)
At close: Jul 31, 2026
PIE Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,400.00 | 2,730.00 | 2,400.00 | 2,710.00 | 2,710.00 | 15.32% | 94,860 |
| Jul 30, 2026 | 1,815.00 | 2,495.00 | 1,815.00 | 2,350.00 | 2,350.00 | 1.51% | 195,360 |
| Jul 29, 2026 | 2,755.00 | 2,835.00 | 2,250.00 | 2,315.00 | 2,315.00 | -15.66% | 348,837 |
| Jul 28, 2026 | 2,915.00 | 2,975.00 | 2,630.00 | 2,745.00 | 2,745.00 | -7.73% | 172,394 |
| Jul 27, 2026 | 2,995.00 | 3,130.00 | 2,955.00 | 2,975.00 | 2,975.00 | -0.67% | 184,622 |
| Jul 24, 2026 | 3,110.00 | 3,110.00 | 2,945.00 | 2,995.00 | 2,995.00 | -3.85% | 61,358 |
| Jul 23, 2026 | 3,110.00 | 3,125.00 | 2,975.00 | 3,115.00 | 3,115.00 | 5.06% | 57,910 |
| Jul 22, 2026 | 3,065.00 | 3,360.00 | 2,960.00 | 2,965.00 | 2,965.00 | 2.77% | 132,156 |
| Jul 21, 2026 | 2,885.00 | 3,000.00 | 2,825.00 | 2,885.00 | 2,885.00 | -0.52% | 117,955 |
| Jul 20, 2026 | 2,900.00 | 3,105.00 | 2,865.00 | 2,900.00 | 2,900.00 | -4.45% | 127,727 |
| Jul 16, 2026 | 3,050.00 | 3,150.00 | 2,985.00 | 3,035.00 | 3,035.00 | -4.56% | 63,274 |
| Jul 15, 2026 | 3,020.00 | 3,270.00 | 3,020.00 | 3,180.00 | 3,180.00 | 6.18% | 89,740 |
| Jul 14, 2026 | 3,080.00 | 3,165.00 | 2,870.00 | 2,995.00 | 2,995.00 | -2.92% | 210,990 |
| Jul 13, 2026 | 3,340.00 | 3,500.00 | 3,010.00 | 3,085.00 | 3,085.00 | -10.32% | 188,633 |
| Jul 10, 2026 | 3,080.00 | 3,455.00 | 3,080.00 | 3,440.00 | 3,440.00 | 12.60% | 111,387 |
| Jul 9, 2026 | 3,035.00 | 3,290.00 | 3,035.00 | 3,055.00 | 3,055.00 | -2.24% | 127,142 |
| Jul 8, 2026 | 3,270.00 | 3,375.00 | 3,110.00 | 3,125.00 | 3,125.00 | -6.86% | 92,253 |
| Jul 7, 2026 | 3,385.00 | 3,510.00 | 3,270.00 | 3,355.00 | 3,355.00 | -3.03% | 127,502 |
| Jul 6, 2026 | 3,495.00 | 3,500.00 | 3,300.00 | 3,460.00 | 3,460.00 | -1.00% | 82,391 |
| Jul 3, 2026 | 3,470.00 | 3,520.00 | 3,240.00 | 3,495.00 | 3,495.00 | 0.72% | 113,672 |
| Jul 2, 2026 | 3,780.00 | 3,780.00 | 3,400.00 | 3,470.00 | 3,470.00 | -8.56% | 155,736 |
| Jul 1, 2026 | 3,635.00 | 3,850.00 | 3,530.00 | 3,795.00 | 3,795.00 | 4.40% | 117,914 |
| Jun 30, 2026 | 3,660.00 | 3,780.00 | 3,595.00 | 3,635.00 | 3,635.00 | -0.68% | 85,783 |
| Jun 29, 2026 | 3,390.00 | 3,705.00 | 3,300.00 | 3,660.00 | 3,660.00 | 6.55% | 137,211 |
| Jun 26, 2026 | 3,700.00 | 3,760.00 | 3,355.00 | 3,435.00 | 3,435.00 | -7.16% | 335,224 |
| Jun 25, 2026 | 3,815.00 | 3,945.00 | 3,655.00 | 3,700.00 | 3,700.00 | -4.02% | 195,159 |
| Jun 24, 2026 | 3,720.00 | 3,915.00 | 3,685.00 | 3,855.00 | 3,855.00 | 0.13% | 183,588 |
| Jun 23, 2026 | 4,125.00 | 4,185.00 | 3,850.00 | 3,850.00 | 3,850.00 | -7.45% | 219,565 |
| Jun 22, 2026 | 4,340.00 | 4,380.00 | 4,100.00 | 4,160.00 | 4,160.00 | -5.02% | 178,277 |
| Jun 19, 2026 | 4,800.00 | 5,000.00 | 4,205.00 | 4,380.00 | 4,380.00 | -4.78% | 292,037 |
| Jun 18, 2026 | 4,710.00 | 4,740.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.34% | 136,369 |
| Jun 17, 2026 | 4,725.00 | 4,770.00 | 4,645.00 | 4,710.00 | 4,710.00 | -0.42% | 65,336 |
| Jun 16, 2026 | 4,770.00 | 5,000.00 | 4,700.00 | 4,730.00 | 4,730.00 | -0.42% | 118,288 |
| Jun 15, 2026 | 4,705.00 | 4,920.00 | 4,670.00 | 4,750.00 | 4,750.00 | 1.71% | 119,486 |
| Jun 12, 2026 | 4,385.00 | 4,790.00 | 4,385.00 | 4,670.00 | 4,670.00 | 7.60% | 150,221 |
| Jun 11, 2026 | 4,325.00 | 4,500.00 | 4,225.00 | 4,340.00 | 4,340.00 | -1.59% | 129,552 |
| Jun 10, 2026 | 4,360.00 | 4,590.00 | 4,295.00 | 4,410.00 | 4,410.00 | -2.00% | 148,507 |
| Jun 9, 2026 | 4,390.00 | 4,665.00 | 4,390.00 | 4,500.00 | 4,500.00 | 1.47% | 163,672 |
| Jun 8, 2026 | 4,350.00 | 4,705.00 | 4,350.00 | 4,435.00 | 4,435.00 | -8.84% | 216,914 |
| Jun 5, 2026 | 5,000.00 | 5,090.00 | 4,795.00 | 4,865.00 | 4,865.00 | -4.23% | 186,745 |
| Jun 4, 2026 | 5,020.00 | 5,300.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.20% | 149,600 |
| Jun 2, 2026 | 5,120.00 | 5,200.00 | 4,700.00 | 5,020.00 | 5,020.00 | -1.95% | 405,013 |
| Jun 1, 2026 | 5,280.00 | 5,770.00 | 5,050.00 | 5,120.00 | 5,120.00 | -3.03% | 397,228 |
| May 29, 2026 | 5,460.00 | 5,600.00 | 5,250.00 | 5,280.00 | 5,280.00 | -3.30% | 208,236 |
| May 28, 2026 | 5,690.00 | 5,770.00 | 5,220.00 | 5,460.00 | 5,460.00 | -4.04% | 284,819 |
| May 27, 2026 | 6,220.00 | 6,260.00 | 5,620.00 | 5,690.00 | 5,690.00 | -6.72% | 263,611 |
| May 26, 2026 | 6,260.00 | 6,410.00 | 6,070.00 | 6,100.00 | 6,100.00 | 0.33% | 272,557 |
| May 22, 2026 | 5,880.00 | 6,210.00 | 5,880.00 | 6,080.00 | 6,080.00 | 4.29% | 198,537 |
| May 21, 2026 | 5,500.00 | 6,110.00 | 5,500.00 | 5,830.00 | 5,830.00 | 7.56% | 241,696 |
| May 20, 2026 | 5,620.00 | 5,730.00 | 5,150.00 | 5,420.00 | 5,420.00 | -5.57% | 251,416 |