PIE Co., LTD. (KOSDAQ:452450)
South Korea · Delayed Price · Currency is KRW 5,300.00
+40.00 (0.76%)
At close: Sep 18, 2026
PIE Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3,410.00 | 3,550.00 | 3,350.00 | 3,375.00 | 3,375.00 | 0.30% | 93,674 |
| Aug 12, 2026 | 3,310.00 | 3,425.00 | 3,180.00 | 3,365.00 | 3,365.00 | 3.86% | 88,588 |
| Aug 11, 2026 | 3,270.00 | 3,330.00 | 3,180.00 | 3,240.00 | 3,240.00 | -0.92% | 51,044 |
| Aug 10, 2026 | 3,105.00 | 3,285.00 | 3,100.00 | 3,270.00 | 3,270.00 | 5.31% | 100,920 |
| Aug 7, 2026 | 3,130.00 | 3,250.00 | 3,030.00 | 3,105.00 | 3,105.00 | -0.48% | 44,052 |
| Aug 6, 2026 | 3,130.00 | 3,420.00 | 3,030.00 | 3,120.00 | 3,120.00 | 0.65% | 119,690 |
| Aug 5, 2026 | 3,020.00 | 3,280.00 | 2,980.00 | 3,100.00 | 3,100.00 | 2.65% | 61,041 |
| Aug 4, 2026 | 2,850.00 | 3,030.00 | 2,850.00 | 3,020.00 | 3,020.00 | 5.96% | 108,657 |
| Aug 3, 2026 | 2,710.00 | 3,000.00 | 2,680.00 | 2,850.00 | 2,850.00 | 5.17% | 123,122 |
| 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 |