PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 7,350.00
+180.00 (2.51%)
At close: May 8, 2026
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,030.00 | 7,820.00 | 6,980.00 | 7,350.00 | 7,350.00 | 2.51% | 1,489,838 |
| May 7, 2026 | 7,920.00 | 7,930.00 | 7,150.00 | 7,170.00 | 7,170.00 | -6.76% | 1,242,612 |
| May 6, 2026 | 7,150.00 | 8,530.00 | 7,120.00 | 7,690.00 | 7,690.00 | 11.13% | 10,487,021 |
| May 4, 2026 | 7,000.00 | 7,180.00 | 6,910.00 | 6,920.00 | 6,920.00 | 0.14% | 456,243 |
| Apr 30, 2026 | 7,120.00 | 7,440.00 | 6,880.00 | 6,910.00 | 6,910.00 | -3.09% | 502,227 |
| Apr 29, 2026 | 7,140.00 | 7,230.00 | 7,000.00 | 7,130.00 | 7,130.00 | -0.28% | 504,623 |
| Apr 28, 2026 | 7,740.00 | 7,760.00 | 7,110.00 | 7,150.00 | 7,150.00 | -7.50% | 731,863 |
| Apr 27, 2026 | 7,350.00 | 8,200.00 | 7,350.00 | 7,730.00 | 7,730.00 | 6.04% | 2,443,982 |
| Apr 24, 2026 | 7,200.00 | 7,400.00 | 7,020.00 | 7,290.00 | 7,290.00 | 1.25% | 802,833 |
| Apr 23, 2026 | 7,070.00 | 7,370.00 | 6,920.00 | 7,200.00 | 7,200.00 | 2.56% | 1,335,736 |
| Apr 22, 2026 | 6,840.00 | 7,480.00 | 6,570.00 | 7,020.00 | 7,020.00 | 5.56% | 4,379,152 |
| Apr 21, 2026 | 6,770.00 | 6,780.00 | 6,470.00 | 6,650.00 | 6,650.00 | 0.61% | 520,208 |
| Apr 20, 2026 | 6,540.00 | 7,030.00 | 6,530.00 | 6,610.00 | 6,610.00 | 1.23% | 1,384,881 |
| Apr 17, 2026 | 6,650.00 | 6,850.00 | 6,300.00 | 6,530.00 | 6,530.00 | -3.55% | 930,458 |
| Apr 16, 2026 | 6,120.00 | 7,600.00 | 5,990.00 | 6,770.00 | 6,770.00 | 12.83% | 8,992,330 |
| Apr 15, 2026 | 5,810.00 | 6,830.00 | 5,690.00 | 6,000.00 | 6,000.00 | 4.53% | 3,305,415 |
| Apr 14, 2026 | 5,650.00 | 5,770.00 | 5,520.00 | 5,740.00 | 5,740.00 | 5.13% | 293,966 |
| Apr 13, 2026 | 5,320.00 | 5,500.00 | 5,180.00 | 5,460.00 | 5,460.00 | 2.63% | 305,350 |
| Apr 10, 2026 | 5,040.00 | 5,540.00 | 5,020.00 | 5,320.00 | 5,320.00 | 7.04% | 492,919 |
| Apr 9, 2026 | 5,090.00 | 5,140.00 | 4,925.00 | 4,970.00 | 4,970.00 | -2.36% | 70,380 |
| Apr 8, 2026 | 4,970.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 4.30% | 101,840 |
| Apr 7, 2026 | 4,930.00 | 5,050.00 | 4,830.00 | 4,880.00 | 4,880.00 | -1.01% | 81,407 |
| Apr 6, 2026 | 5,030.00 | 5,100.00 | 4,900.00 | 4,930.00 | 4,930.00 | -1.99% | 73,117 |
| Apr 3, 2026 | 4,980.00 | 5,150.00 | 4,925.00 | 5,030.00 | 5,030.00 | 2.03% | 72,265 |
| Apr 2, 2026 | 5,330.00 | 5,340.00 | 4,910.00 | 4,930.00 | 4,930.00 | -6.27% | 132,321 |
| Apr 1, 2026 | 4,810.00 | 5,450.00 | 4,810.00 | 5,260.00 | 5,260.00 | 10.74% | 215,860 |
| Mar 31, 2026 | 5,000.00 | 5,040.00 | 4,720.00 | 4,750.00 | 4,750.00 | -5.19% | 161,207 |
| Mar 30, 2026 | 5,090.00 | 5,190.00 | 4,870.00 | 5,010.00 | 5,010.00 | -3.47% | 104,783 |
| Mar 27, 2026 | 5,000.00 | 5,220.00 | 4,925.00 | 5,190.00 | 5,190.00 | 1.37% | 106,945 |
| Mar 26, 2026 | 5,310.00 | 5,330.00 | 5,100.00 | 5,120.00 | 5,120.00 | -3.40% | 91,923 |
| Mar 25, 2026 | 5,150.00 | 5,330.00 | 5,120.00 | 5,300.00 | 5,300.00 | 1.92% | 122,817 |
| Mar 24, 2026 | 5,150.00 | 5,290.00 | 5,010.00 | 5,200.00 | 5,200.00 | 2.56% | 101,745 |
| Mar 23, 2026 | 5,360.00 | 5,370.00 | 5,030.00 | 5,070.00 | 5,070.00 | -6.28% | 188,185 |
| Mar 20, 2026 | 5,420.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.18% | 108,517 |
| Mar 19, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,420.00 | -2.52% | 133,475 |
| Mar 18, 2026 | 5,690.00 | 5,740.00 | 5,340.00 | 5,560.00 | 5,560.00 | -1.42% | 295,203 |
| Mar 17, 2026 | 5,520.00 | 5,750.00 | 5,500.00 | 5,640.00 | 5,640.00 | 2.92% | 142,323 |
| Mar 16, 2026 | 5,570.00 | 5,740.00 | 5,420.00 | 5,480.00 | 5,480.00 | -2.49% | 108,266 |
| Mar 13, 2026 | 5,510.00 | 5,630.00 | 5,370.00 | 5,620.00 | 5,620.00 | 0.90% | 92,623 |
| Mar 12, 2026 | 5,620.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.94% | 121,338 |
| Mar 11, 2026 | 5,620.00 | 5,800.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.25% | 220,460 |
| Mar 10, 2026 | 5,380.00 | 5,630.00 | 5,370.00 | 5,610.00 | 5,610.00 | 8.09% | 244,442 |
| Mar 9, 2026 | 5,500.00 | 5,500.00 | 5,020.00 | 5,190.00 | 5,190.00 | -6.65% | 270,946 |
| Mar 6, 2026 | 5,480.00 | 5,590.00 | 5,260.00 | 5,560.00 | 5,560.00 | 1.28% | 191,402 |
| Mar 5, 2026 | 4,975.00 | 5,530.00 | 4,975.00 | 5,490.00 | 5,490.00 | 12.96% | 402,443 |
| Mar 4, 2026 | 5,470.00 | 5,650.00 | 4,700.00 | 4,860.00 | 4,860.00 | -14.74% | 788,798 |
| Mar 3, 2026 | 5,750.00 | 6,020.00 | 5,650.00 | 5,700.00 | 5,700.00 | -3.88% | 442,641 |
| Feb 27, 2026 | 5,920.00 | 6,170.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.17% | 627,207 |
| Feb 26, 2026 | 5,970.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.50% | 341,652 |
| Feb 25, 2026 | 6,090.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.14% | 336,476 |