PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 16,410
-90 (-0.55%)
Last updated: Oct 1, 2025, 12:35 PM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 16,700.00 | 16,770.00 | 16,390.00 | 16,730.00 | 16,730.00 | -0.59% | 89,107 |
| Aug 19, 2025 | 17,150.00 | 17,150.00 | 16,790.00 | 16,830.00 | 16,830.00 | -1.58% | 113,476 |
| Aug 18, 2025 | 17,350.00 | 17,480.00 | 17,030.00 | 17,100.00 | 17,100.00 | -1.44% | 101,540 |
| 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 |