PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 18,010
-130 (-0.72%)
At close: Oct 31, 2025
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,150.00 | 18,200.00 | 17,280.00 | 17,480.00 | 17,480.00 | -5.82% | 161,030 |
| Nov 4, 2025 | 18,050.00 | 18,770.00 | 18,030.00 | 18,560.00 | 18,560.00 | 3.05% | 148,502 |
| Nov 3, 2025 | 18,250.00 | 18,250.00 | 17,950.00 | 18,010.00 | 18,010.00 | -0.72% | 71,455 |
| Oct 31, 2025 | 18,070.00 | 18,220.00 | 17,800.00 | 18,140.00 | 18,140.00 | 1.91% | 76,423 |
| Oct 30, 2025 | 18,370.00 | 18,450.00 | 17,750.00 | 17,800.00 | 17,800.00 | -3.42% | 135,563 |
| Oct 29, 2025 | 18,680.00 | 18,730.00 | 18,340.00 | 18,430.00 | 18,430.00 | -1.02% | 108,903 |
| Oct 28, 2025 | 18,800.00 | 18,870.00 | 18,440.00 | 18,620.00 | 18,620.00 | -1.06% | 140,501 |
| Oct 27, 2025 | 19,380.00 | 19,380.00 | 18,300.00 | 18,820.00 | 18,820.00 | -1.88% | 138,413 |
| Oct 24, 2025 | 18,870.00 | 19,300.00 | 18,730.00 | 19,180.00 | 19,180.00 | 1.75% | 183,167 |
| Oct 23, 2025 | 19,060.00 | 19,100.00 | 18,660.00 | 18,850.00 | 18,850.00 | 0.05% | 153,900 |
| Oct 22, 2025 | 18,210.00 | 18,840.00 | 18,000.00 | 18,840.00 | 18,840.00 | 4.32% | 250,359 |
| Oct 21, 2025 | 18,290.00 | 18,350.00 | 17,900.00 | 18,060.00 | 18,060.00 | - | 168,026 |
| Oct 20, 2025 | 18,330.00 | 18,330.00 | 17,780.00 | 18,060.00 | 18,060.00 | -0.61% | 107,415 |
| Oct 17, 2025 | 18,130.00 | 18,530.00 | 18,100.00 | 18,170.00 | 18,170.00 | -1.25% | 130,800 |
| Oct 16, 2025 | 18,300.00 | 18,690.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.16% | 141,009 |
| Oct 15, 2025 | 17,750.00 | 18,370.00 | 17,680.00 | 18,370.00 | 18,370.00 | 4.26% | 220,896 |
| Oct 14, 2025 | 17,380.00 | 18,340.00 | 17,250.00 | 17,620.00 | 17,620.00 | 2.98% | 219,761 |
| Oct 13, 2025 | 16,820.00 | 17,220.00 | 16,550.00 | 17,110.00 | 17,110.00 | 0.41% | 54,255 |
| Oct 10, 2025 | 16,810.00 | 17,040.00 | 16,620.00 | 17,040.00 | 17,040.00 | 2.96% | 59,875 |
| Oct 2, 2025 | 16,550.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,550.00 | 0.79% | 78,407 |
| Oct 1, 2025 | 16,580.00 | 16,610.00 | 16,360.00 | 16,420.00 | 16,420.00 | -0.48% | 53,235 |
| Sep 30, 2025 | 16,820.00 | 16,820.00 | 16,480.00 | 16,500.00 | 16,500.00 | -1.37% | 83,903 |
| Sep 29, 2025 | 16,880.00 | 16,880.00 | 16,570.00 | 16,730.00 | 16,730.00 | 0.36% | 49,828 |
| Sep 26, 2025 | 17,080.00 | 17,080.00 | 16,510.00 | 16,670.00 | 16,670.00 | -2.40% | 179,484 |
| Sep 25, 2025 | 17,500.00 | 17,550.00 | 17,050.00 | 17,080.00 | 17,080.00 | -2.40% | 166,595 |
| Sep 24, 2025 | 17,870.00 | 17,880.00 | 17,240.00 | 17,500.00 | 17,500.00 | -2.51% | 173,796 |
| Sep 23, 2025 | 18,100.00 | 18,300.00 | 17,750.00 | 17,950.00 | 17,950.00 | 0.22% | 171,216 |
| Sep 22, 2025 | 17,750.00 | 18,100.00 | 17,670.00 | 17,910.00 | 17,910.00 | 1.47% | 115,095 |
| Sep 19, 2025 | 17,850.00 | 17,870.00 | 17,580.00 | 17,650.00 | 17,650.00 | -0.84% | 66,640 |
| Sep 18, 2025 | 17,790.00 | 17,850.00 | 17,560.00 | 17,800.00 | 17,800.00 | 0.85% | 162,691 |
| Sep 17, 2025 | 17,810.00 | 17,830.00 | 17,500.00 | 17,650.00 | 17,650.00 | -0.62% | 63,068 |
| Sep 16, 2025 | 17,860.00 | 17,890.00 | 17,650.00 | 17,760.00 | 17,760.00 | 0.06% | 81,942 |
| Sep 15, 2025 | 17,700.00 | 18,040.00 | 17,670.00 | 17,750.00 | 17,750.00 | 0.91% | 147,026 |
| Sep 12, 2025 | 17,440.00 | 17,670.00 | 17,440.00 | 17,590.00 | 17,590.00 | 1.27% | 104,113 |
| Sep 11, 2025 | 17,340.00 | 17,530.00 | 17,280.00 | 17,370.00 | 17,370.00 | 0.12% | 90,829 |
| Sep 10, 2025 | 17,430.00 | 17,430.00 | 17,220.00 | 17,350.00 | 17,350.00 | 0.52% | 54,980 |
| Sep 9, 2025 | 17,370.00 | 17,450.00 | 17,210.00 | 17,260.00 | 17,260.00 | -0.63% | 56,427 |
| Sep 8, 2025 | 17,270.00 | 17,420.00 | 17,250.00 | 17,370.00 | 17,370.00 | 0.58% | 43,428 |
| Sep 5, 2025 | 17,510.00 | 17,510.00 | 17,200.00 | 17,270.00 | 17,270.00 | -0.46% | 55,872 |
| Sep 4, 2025 | 17,080.00 | 17,500.00 | 17,030.00 | 17,350.00 | 17,350.00 | 2.42% | 127,333 |
| Sep 3, 2025 | 17,050.00 | 17,080.00 | 16,870.00 | 16,940.00 | 16,940.00 | -0.65% | 53,331 |
| Sep 2, 2025 | 16,700.00 | 17,090.00 | 16,690.00 | 17,050.00 | 17,050.00 | 3.02% | 68,759 |
| Sep 1, 2025 | 16,860.00 | 16,870.00 | 16,520.00 | 16,550.00 | 16,550.00 | -2.59% | 75,245 |
| Aug 29, 2025 | 17,210.00 | 17,290.00 | 16,860.00 | 16,990.00 | 16,990.00 | -1.28% | 71,458 |
| Aug 28, 2025 | 17,020.00 | 17,440.00 | 16,960.00 | 17,210.00 | 17,210.00 | 1.06% | 105,307 |
| Aug 27, 2025 | 17,080.00 | 17,180.00 | 16,910.00 | 17,030.00 | 17,030.00 | -0.12% | 47,431 |
| Aug 26, 2025 | 16,970.00 | 17,150.00 | 16,840.00 | 17,050.00 | 17,050.00 | 0.06% | 77,502 |
| Aug 25, 2025 | 16,810.00 | 17,130.00 | 16,810.00 | 17,040.00 | 17,040.00 | 1.67% | 51,960 |
| Aug 22, 2025 | 16,890.00 | 17,040.00 | 16,610.00 | 16,760.00 | 16,760.00 | -0.77% | 87,025 |
| Aug 21, 2025 | 16,800.00 | 17,170.00 | 16,610.00 | 16,890.00 | 16,890.00 | 0.96% | 92,675 |