Skip to main content
logo
PIE Co., LTD. (KOSDAQ:452450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-80.00 (-2.49%)
At close: Aug 24, 2026

PIE Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,185.003,260.003,125.003,130.003,130.00-2.49%35,040
Aug 21, 20263,250.003,270.003,160.003,210.003,210.00-1.83%38,119
Aug 20, 20263,235.003,395.003,235.003,270.003,270.001.08%26,401
Aug 19, 20263,335.003,380.003,215.003,235.003,235.00-3.86%31,983
Aug 18, 20263,505.003,600.003,320.003,365.003,365.00-2.18%102,557
Aug 14, 20263,375.003,490.003,350.003,440.003,440.001.93%65,999
Aug 13, 20263,410.003,550.003,350.003,375.003,375.000.30%93,674
Aug 12, 20263,310.003,425.003,180.003,365.003,365.003.86%88,588
Aug 11, 20263,270.003,330.003,180.003,240.003,240.00-0.92%51,044
Aug 10, 20263,105.003,285.003,100.003,270.003,270.005.31%100,920
Aug 7, 20263,130.003,250.003,030.003,105.003,105.00-0.48%44,052
Aug 6, 20263,130.003,420.003,030.003,120.003,120.000.65%119,690
Aug 5, 20263,020.003,280.002,980.003,100.003,100.002.65%61,041
Aug 4, 20262,850.003,030.002,850.003,020.003,020.005.96%108,657
Aug 3, 20262,710.003,000.002,680.002,850.002,850.005.17%123,122
Jul 31, 20262,400.002,730.002,400.002,710.002,710.0015.32%94,860
Jul 30, 20261,815.002,495.001,815.002,350.002,350.001.51%195,360
Jul 29, 20262,755.002,835.002,250.002,315.002,315.00-15.66%348,837
Jul 28, 20262,915.002,975.002,630.002,745.002,745.00-7.73%172,394
Jul 27, 20262,995.003,130.002,955.002,975.002,975.00-0.67%184,622
Jul 24, 20263,110.003,110.002,945.002,995.002,995.00-3.85%61,358
Jul 23, 20263,110.003,125.002,975.003,115.003,115.005.06%57,910
Jul 22, 20263,065.003,360.002,960.002,965.002,965.002.77%132,156
Jul 21, 20262,885.003,000.002,825.002,885.002,885.00-0.52%117,955
Jul 20, 20262,900.003,105.002,865.002,900.002,900.00-4.45%127,727
Jul 16, 20263,050.003,150.002,985.003,035.003,035.00-4.56%63,274
Jul 15, 20263,020.003,270.003,020.003,180.003,180.006.18%89,740
Jul 14, 20263,080.003,165.002,870.002,995.002,995.00-2.92%210,990
Jul 13, 20263,340.003,500.003,010.003,085.003,085.00-10.32%188,633
Jul 10, 20263,080.003,455.003,080.003,440.003,440.0012.60%111,387
Jul 9, 20263,035.003,290.003,035.003,055.003,055.00-2.24%127,142
Jul 8, 20263,270.003,375.003,110.003,125.003,125.00-6.86%92,253
Jul 7, 20263,385.003,510.003,270.003,355.003,355.00-3.03%127,502
Jul 6, 20263,495.003,500.003,300.003,460.003,460.00-1.00%82,391
Jul 3, 20263,470.003,520.003,240.003,495.003,495.000.72%113,672
Jul 2, 20263,780.003,780.003,400.003,470.003,470.00-8.56%155,736
Jul 1, 20263,635.003,850.003,530.003,795.003,795.004.40%117,914
Jun 30, 20263,660.003,780.003,595.003,635.003,635.00-0.68%85,783
Jun 29, 20263,390.003,705.003,300.003,660.003,660.006.55%137,211
Jun 26, 20263,700.003,760.003,355.003,435.003,435.00-7.16%335,224
Jun 25, 20263,815.003,945.003,655.003,700.003,700.00-4.02%195,159
Jun 24, 20263,720.003,915.003,685.003,855.003,855.000.13%183,588
Jun 23, 20264,125.004,185.003,850.003,850.003,850.00-7.45%219,565
Jun 22, 20264,340.004,380.004,100.004,160.004,160.00-5.02%178,277
Jun 19, 20264,800.005,000.004,205.004,380.004,380.00-4.78%292,037
Jun 18, 20264,710.004,740.004,500.004,600.004,600.00-2.34%136,369
Jun 17, 20264,725.004,770.004,645.004,710.004,710.00-0.42%65,336
Jun 16, 20264,770.005,000.004,700.004,730.004,730.00-0.42%118,288
Jun 15, 20264,705.004,920.004,670.004,750.004,750.001.71%119,486
Jun 12, 20264,385.004,790.004,385.004,670.004,670.007.60%150,221