PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 4,490.00
-260.00 (-5.47%)
At close: Oct 29, 2026
PIE Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,770.00 | 4,770.00 | 4,445.00 | 4,490.00 | 4,490.00 | -5.47% | 65,754 |
| Oct 28, 2026 | 4,565.00 | 4,840.00 | 4,555.00 | 4,750.00 | 4,750.00 | 4.86% | 60,138 |
| Oct 27, 2026 | 4,450.00 | 5,100.00 | 4,450.00 | 4,530.00 | 4,530.00 | 1.80% | 57,843 |
| Oct 26, 2026 | 4,645.00 | 4,720.00 | 4,440.00 | 4,450.00 | 4,450.00 | -6.41% | 86,729 |
| Oct 23, 2026 | 4,930.00 | 4,930.00 | 4,640.00 | 4,755.00 | 4,755.00 | -3.45% | 83,718 |
| Oct 22, 2026 | 4,900.00 | 5,230.00 | 4,860.00 | 4,925.00 | 4,925.00 | -0.51% | 45,948 |
| Oct 21, 2026 | 5,010.00 | 5,120.00 | 4,745.00 | 4,950.00 | 4,950.00 | 3.34% | 71,886 |
| Oct 20, 2026 | 5,160.00 | 5,160.00 | 4,775.00 | 4,790.00 | 4,790.00 | -3.82% | 55,759 |
| Oct 19, 2026 | 4,695.00 | 4,990.00 | 4,545.00 | 4,980.00 | 4,980.00 | 3.11% | 92,771 |
| Oct 16, 2026 | 4,610.00 | 4,980.00 | 4,590.00 | 4,830.00 | 4,830.00 | 5.00% | 84,346 |
| Oct 15, 2026 | 4,715.00 | 4,865.00 | 4,475.00 | 4,600.00 | 4,600.00 | -8.55% | 190,111 |
| Oct 14, 2026 | 5,290.00 | 5,400.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.76% | 149,902 |
| Oct 13, 2026 | 5,380.00 | 5,600.00 | 5,060.00 | 5,120.00 | 5,120.00 | -6.23% | 266,163 |
| Oct 12, 2026 | 5,950.00 | 6,020.00 | 5,360.00 | 5,460.00 | 5,460.00 | -5.86% | 318,243 |
| Oct 8, 2026 | 5,860.00 | 6,270.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 915,746 |
| Oct 7, 2026 | 5,890.00 | 6,460.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.17% | 1,363,085 |
| Oct 6, 2026 | 5,380.00 | 5,990.00 | 5,340.00 | 5,850.00 | 5,850.00 | 8.94% | 753,961 |
| Oct 2, 2026 | 5,230.00 | 5,430.00 | 5,210.00 | 5,370.00 | 5,370.00 | 2.87% | 167,892 |
| Oct 1, 2026 | 5,280.00 | 5,330.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.38% | 130,705 |
| Sep 30, 2026 | 5,130.00 | 5,330.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.56% | 165,037 |
| Sep 29, 2026 | 5,120.00 | 5,260.00 | 4,925.00 | 5,070.00 | 5,070.00 | -2.31% | 326,550 |
| Sep 28, 2026 | 5,350.00 | 5,580.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.99% | 199,018 |
| Sep 23, 2026 | 5,260.00 | 5,400.00 | 5,160.00 | 5,350.00 | 5,350.00 | 1.71% | 126,241 |
| Sep 22, 2026 | 5,210.00 | 5,410.00 | 5,210.00 | 5,260.00 | 5,260.00 | 1.35% | 234,430 |
| Sep 21, 2026 | 5,300.00 | 5,300.00 | 5,050.00 | 5,190.00 | 5,190.00 | -2.08% | 211,818 |
| Sep 18, 2026 | 5,290.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.76% | 325,923 |
| Sep 17, 2026 | 5,390.00 | 5,460.00 | 5,090.00 | 5,260.00 | 5,260.00 | -2.23% | 235,808 |
| Sep 16, 2026 | 5,100.00 | 5,600.00 | 5,100.00 | 5,380.00 | 5,380.00 | 6.75% | 627,438 |
| Sep 15, 2026 | 4,615.00 | 5,200.00 | 4,615.00 | 5,040.00 | 5,040.00 | 9.45% | 690,254 |
| Sep 14, 2026 | 5,300.00 | 5,300.00 | 4,600.00 | 4,605.00 | 4,605.00 | -13.11% | 813,205 |
| Sep 11, 2026 | 4,875.00 | 5,800.00 | 4,860.00 | 5,300.00 | 5,300.00 | 7.61% | 3,129,369 |
| Sep 10, 2026 | 4,340.00 | 5,600.00 | 4,250.00 | 4,925.00 | 4,925.00 | 13.48% | 5,496,316 |
| Sep 9, 2026 | 4,340.00 | 4,475.00 | 4,205.00 | 4,340.00 | 4,340.00 | 0.46% | 173,779 |
| Sep 8, 2026 | 4,200.00 | 4,495.00 | 3,960.00 | 4,320.00 | 4,320.00 | 3.23% | 359,567 |
| Sep 7, 2026 | 3,855.00 | 4,450.00 | 3,785.00 | 4,185.00 | 4,185.00 | 8.84% | 599,423 |
| Sep 4, 2026 | 3,520.00 | 3,970.00 | 3,520.00 | 3,845.00 | 3,845.00 | 9.86% | 285,896 |
| Sep 3, 2026 | 3,515.00 | 3,790.00 | 3,415.00 | 3,500.00 | 3,500.00 | 0.14% | 156,821 |
| Sep 2, 2026 | 3,400.00 | 3,500.00 | 3,270.00 | 3,495.00 | 3,495.00 | 2.04% | 85,064 |
| Sep 1, 2026 | 3,320.00 | 3,485.00 | 3,220.00 | 3,425.00 | 3,425.00 | 3.16% | 48,735 |
| Aug 31, 2026 | 3,300.00 | 3,340.00 | 3,135.00 | 3,320.00 | 3,320.00 | 0.91% | 52,463 |
| Aug 28, 2026 | 3,315.00 | 3,390.00 | 3,260.00 | 3,290.00 | 3,290.00 | -1.64% | 21,055 |
| Aug 27, 2026 | 3,150.00 | 3,520.00 | 3,105.00 | 3,345.00 | 3,345.00 | 3.72% | 133,139 |
| Aug 26, 2026 | 3,420.00 | 3,420.00 | 3,100.00 | 3,225.00 | 3,225.00 | -1.98% | 149,041 |
| Aug 25, 2026 | 3,245.00 | 3,320.00 | 3,020.00 | 3,290.00 | 3,290.00 | 5.11% | 60,148 |
| Aug 24, 2026 | 3,185.00 | 3,260.00 | 3,125.00 | 3,130.00 | 3,130.00 | -2.49% | 35,040 |
| Aug 21, 2026 | 3,250.00 | 3,270.00 | 3,160.00 | 3,210.00 | 3,210.00 | -1.83% | 38,119 |
| Aug 20, 2026 | 3,235.00 | 3,395.00 | 3,235.00 | 3,270.00 | 3,270.00 | 1.08% | 26,401 |
| Aug 19, 2026 | 3,335.00 | 3,380.00 | 3,215.00 | 3,235.00 | 3,235.00 | -3.86% | 31,983 |
| Aug 18, 2026 | 3,505.00 | 3,600.00 | 3,320.00 | 3,365.00 | 3,365.00 | -2.18% | 102,557 |
| Aug 14, 2026 | 3,375.00 | 3,490.00 | 3,350.00 | 3,440.00 | 3,440.00 | 1.93% | 65,999 |