PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 5,280.00
-180.00 (-3.30%)
At close: May 29, 2026
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,900.00 | 5,980.00 | 5,500.00 | 5,740.00 | 5,740.00 | -2.71% | 240,054 |
| May 18, 2026 | 5,950.00 | 5,990.00 | 5,510.00 | 5,900.00 | 5,900.00 | -0.84% | 264,319 |
| May 15, 2026 | 6,350.00 | 6,440.00 | 5,850.00 | 5,950.00 | 5,950.00 | -6.30% | 480,573 |
| May 14, 2026 | 6,540.00 | 6,600.00 | 6,170.00 | 6,350.00 | 6,350.00 | -0.78% | 342,602 |
| May 13, 2026 | 6,550.00 | 6,630.00 | 6,360.00 | 6,400.00 | 6,400.00 | -3.32% | 440,384 |
| May 12, 2026 | 7,150.00 | 7,190.00 | 6,500.00 | 6,620.00 | 6,620.00 | -7.28% | 760,791 |
| May 11, 2026 | 7,620.00 | 7,980.00 | 7,130.00 | 7,140.00 | 7,140.00 | -2.86% | 1,521,289 |
| 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% | 1,249,484 |
| May 6, 2026 | 7,150.00 | 8,530.00 | 7,120.00 | 7,690.00 | 7,690.00 | 11.13% | 10,515,240 |
| May 4, 2026 | 7,000.00 | 7,180.00 | 6,910.00 | 6,920.00 | 6,920.00 | 0.14% | 458,887 |
| Apr 30, 2026 | 7,120.00 | 7,440.00 | 6,880.00 | 6,910.00 | 6,910.00 | -3.09% | 503,808 |
| 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% | 739,431 |
| Apr 27, 2026 | 7,350.00 | 8,200.00 | 7,350.00 | 7,730.00 | 7,730.00 | 6.04% | 2,462,370 |
| Apr 24, 2026 | 7,200.00 | 7,400.00 | 7,020.00 | 7,290.00 | 7,290.00 | 1.25% | 814,310 |
| Apr 23, 2026 | 7,070.00 | 7,370.00 | 6,920.00 | 7,200.00 | 7,200.00 | 2.56% | 1,339,474 |
| Apr 22, 2026 | 6,840.00 | 7,480.00 | 6,570.00 | 7,020.00 | 7,020.00 | 5.56% | 4,397,091 |
| 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% | 1,395,815 |
| Apr 17, 2026 | 6,650.00 | 6,850.00 | 6,300.00 | 6,530.00 | 6,530.00 | -3.55% | 939,653 |
| 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% | 296,569 |
| Apr 13, 2026 | 5,320.00 | 5,500.00 | 5,180.00 | 5,460.00 | 5,460.00 | 2.63% | 307,515 |
| Apr 10, 2026 | 5,040.00 | 5,540.00 | 5,020.00 | 5,320.00 | 5,320.00 | 7.04% | 495,716 |
| Apr 9, 2026 | 5,090.00 | 5,140.00 | 4,925.00 | 4,970.00 | 4,970.00 | -2.36% | 70,819 |
| Apr 8, 2026 | 4,970.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 4.30% | 102,450 |
| Apr 7, 2026 | 4,930.00 | 5,050.00 | 4,830.00 | 4,880.00 | 4,880.00 | -1.01% | 82,818 |
| 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% | 73,443 |
| Apr 2, 2026 | 5,330.00 | 5,340.00 | 4,910.00 | 4,930.00 | 4,930.00 | -6.27% | 132,598 |
| Apr 1, 2026 | 4,810.00 | 5,450.00 | 4,810.00 | 5,260.00 | 5,260.00 | 10.74% | 216,183 |
| Mar 31, 2026 | 5,000.00 | 5,040.00 | 4,720.00 | 4,750.00 | 4,750.00 | -5.19% | 163,620 |
| 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% | 107,659 |
| Mar 26, 2026 | 5,310.00 | 5,330.00 | 5,100.00 | 5,120.00 | 5,120.00 | -3.40% | 93,939 |
| 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% | 102,628 |
| Mar 23, 2026 | 5,360.00 | 5,370.00 | 5,030.00 | 5,070.00 | 5,070.00 | -6.28% | 189,344 |
| 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% | 133,930 |
| Mar 18, 2026 | 5,690.00 | 5,740.00 | 5,340.00 | 5,560.00 | 5,560.00 | -1.42% | 296,117 |