PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 17,320
-210 (-1.20%)
At close: Aug 12, 2025, 3:30 PM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17,530.00 | 17,710.00 | 17,180.00 | 17,350.00 | 17,350.00 | -1.31% | 191,687 |
| Aug 13, 2025 | 17,390.00 | 17,730.00 | 17,070.00 | 17,580.00 | 17,580.00 | 1.50% | 146,730 |
| Aug 12, 2025 | 17,450.00 | 17,630.00 | 17,220.00 | 17,320.00 | 17,320.00 | -1.20% | 94,716 |
| Aug 11, 2025 | 17,590.00 | 17,680.00 | 17,390.00 | 17,530.00 | 17,530.00 | - | 90,354 |
| Aug 8, 2025 | 17,620.00 | 17,750.00 | 17,510.00 | 17,530.00 | 17,530.00 | -0.45% | 80,500 |
| Aug 7, 2025 | 17,800.00 | 17,810.00 | 17,360.00 | 17,610.00 | 17,610.00 | -0.45% | 150,089 |
| Aug 6, 2025 | 17,570.00 | 17,750.00 | 17,350.00 | 17,690.00 | 17,690.00 | 0.91% | 94,512 |
| Aug 5, 2025 | 17,500.00 | 17,730.00 | 17,400.00 | 17,530.00 | 17,530.00 | 1.62% | 151,388 |
| Aug 4, 2025 | 17,310.00 | 17,360.00 | 17,040.00 | 17,250.00 | 17,250.00 | - | 132,174 |
| Aug 1, 2025 | 18,090.00 | 18,100.00 | 17,250.00 | 17,250.00 | 17,250.00 | -4.17% | 175,997 |
| Jul 31, 2025 | 18,440.00 | 18,490.00 | 17,820.00 | 18,000.00 | 18,000.00 | -1.64% | 197,417 |
| Jul 30, 2025 | 19,560.00 | 19,580.00 | 18,250.00 | 18,300.00 | 18,300.00 | -6.68% | 550,592 |
| Jul 29, 2025 | 20,350.00 | 20,350.00 | 19,500.00 | 19,610.00 | 19,610.00 | -1.90% | 146,818 |
| Jul 28, 2025 | 20,350.00 | 20,550.00 | 19,750.00 | 19,990.00 | 19,990.00 | -1.28% | 123,291 |
| Jul 25, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.74% | 113,382 |
| Jul 24, 2025 | 21,050.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,400.00 | -3.09% | 222,053 |
| Jul 23, 2025 | 21,750.00 | 21,800.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.64% | 227,542 |
| Jul 22, 2025 | 22,400.00 | 22,450.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.70% | 372,950 |
| Jul 21, 2025 | 23,300.00 | 23,500.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.70% | 826,501 |
| Jul 18, 2025 | 18,650.00 | 21,550.00 | 18,620.00 | 21,400.00 | 21,400.00 | 15.12% | 1,065,775 |
| Jul 17, 2025 | 19,110.00 | 19,150.00 | 18,160.00 | 18,590.00 | 18,590.00 | -2.47% | 177,085 |
| Jul 16, 2025 | 18,740.00 | 19,220.00 | 18,550.00 | 19,060.00 | 19,060.00 | 1.60% | 100,972 |
| Jul 15, 2025 | 18,790.00 | 18,800.00 | 18,390.00 | 18,760.00 | 18,760.00 | -0.21% | 99,482 |
| Jul 14, 2025 | 18,720.00 | 18,800.00 | 18,420.00 | 18,800.00 | 18,800.00 | 0.37% | 73,840 |
| Jul 11, 2025 | 18,630.00 | 19,420.00 | 18,500.00 | 18,730.00 | 18,730.00 | 1.30% | 168,699 |
| Jul 10, 2025 | 18,510.00 | 18,940.00 | 18,350.00 | 18,490.00 | 18,490.00 | 1.20% | 151,413 |
| Jul 9, 2025 | 18,500.00 | 18,730.00 | 18,130.00 | 18,270.00 | 18,270.00 | -0.22% | 71,722 |
| Jul 8, 2025 | 18,400.00 | 18,600.00 | 18,220.00 | 18,310.00 | 18,310.00 | -1.24% | 63,506 |
| Jul 7, 2025 | 18,670.00 | 18,740.00 | 18,280.00 | 18,540.00 | 18,540.00 | - | 66,535 |
| Jul 4, 2025 | 18,820.00 | 18,820.00 | 18,240.00 | 18,540.00 | 18,540.00 | -1.49% | 173,190 |
| Jul 3, 2025 | 18,270.00 | 18,910.00 | 18,150.00 | 18,820.00 | 18,820.00 | 3.18% | 199,976 |
| Jul 2, 2025 | 18,000.00 | 18,270.00 | 17,700.00 | 18,240.00 | 18,240.00 | 0.83% | 113,306 |
| Jul 1, 2025 | 18,000.00 | 18,460.00 | 17,900.00 | 18,090.00 | 18,090.00 | 0.72% | 169,054 |
| Jun 30, 2025 | 17,560.00 | 18,250.00 | 17,560.00 | 17,960.00 | 17,960.00 | 3.22% | 159,428 |
| Jun 27, 2025 | 17,700.00 | 17,750.00 | 17,240.00 | 17,400.00 | 17,400.00 | -1.64% | 68,791 |
| Jun 26, 2025 | 17,840.00 | 17,930.00 | 17,330.00 | 17,690.00 | 17,690.00 | -0.95% | 112,097 |
| Jun 25, 2025 | 17,880.00 | 18,060.00 | 17,600.00 | 17,860.00 | 17,860.00 | 1.19% | 102,148 |
| Jun 24, 2025 | 17,200.00 | 17,650.00 | 17,200.00 | 17,650.00 | 17,650.00 | 3.22% | 122,980 |
| Jun 23, 2025 | 17,580.00 | 17,580.00 | 16,990.00 | 17,100.00 | 17,100.00 | -3.61% | 123,274 |
| Jun 20, 2025 | 17,310.00 | 17,750.00 | 17,120.00 | 17,740.00 | 17,740.00 | 2.84% | 162,054 |
| Jun 19, 2025 | 17,300.00 | 17,370.00 | 17,080.00 | 17,250.00 | 17,250.00 | 0.12% | 90,402 |
| Jun 18, 2025 | 17,380.00 | 17,380.00 | 17,090.00 | 17,230.00 | 17,230.00 | -0.86% | 146,977 |
| Jun 17, 2025 | 17,500.00 | 17,940.00 | 17,230.00 | 17,380.00 | 17,380.00 | 0.35% | 144,570 |
| Jun 16, 2025 | 17,800.00 | 17,800.00 | 17,070.00 | 17,320.00 | 17,320.00 | -2.70% | 187,486 |
| Jun 13, 2025 | 18,850.00 | 18,860.00 | 17,790.00 | 17,800.00 | 17,800.00 | -5.12% | 217,895 |
| Jun 12, 2025 | 18,170.00 | 19,050.00 | 17,980.00 | 18,760.00 | 18,760.00 | 2.23% | 598,782 |
| Jun 11, 2025 | 18,020.00 | 18,430.00 | 18,020.00 | 18,350.00 | 18,350.00 | 0.88% | 171,495 |
| Jun 10, 2025 | 17,260.00 | 18,200.00 | 17,110.00 | 18,190.00 | 18,190.00 | 5.45% | 262,944 |
| Jun 9, 2025 | 17,170.00 | 17,340.00 | 17,040.00 | 17,250.00 | 17,250.00 | 0.52% | 108,214 |
| Jun 5, 2025 | 17,040.00 | 17,360.00 | 16,930.00 | 17,160.00 | 17,160.00 | 0.59% | 175,122 |