PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 22,600
+700 (3.20%)
Apr 8, 2026, 3:30 PM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 22,800.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | 3.20% | 168,144 |
| Apr 7, 2026 | 22,350.00 | 22,350.00 | 21,000.00 | 21,900.00 | 21,900.00 | 4.29% | 251,588 |
| Apr 6, 2026 | 21,350.00 | 21,550.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.64% | 124,582 |
| Apr 3, 2026 | 21,650.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.95% | 145,997 |
| Apr 2, 2026 | 22,800.00 | 22,950.00 | 20,750.00 | 21,150.00 | 21,150.00 | -6.21% | 278,498 |
| Apr 1, 2026 | 22,600.00 | 23,050.00 | 22,100.00 | 22,550.00 | 22,550.00 | 2.97% | 250,889 |
| Mar 31, 2026 | 21,650.00 | 23,050.00 | 21,200.00 | 21,900.00 | 21,900.00 | -1.13% | 349,314 |
| Mar 30, 2026 | 22,950.00 | 22,950.00 | 21,900.00 | 22,150.00 | 22,150.00 | -8.28% | 249,858 |
| Mar 27, 2026 | 26,600.00 | 26,800.00 | 23,400.00 | 24,150.00 | 23,800.00 | -4.73% | 902,010 |
| Mar 26, 2026 | 25,450.00 | 27,900.00 | 24,300.00 | 25,350.00 | 24,982.61 | 13.42% | 1,893,944 |
| Mar 25, 2026 | 21,750.00 | 22,750.00 | 21,650.00 | 22,350.00 | 22,026.09 | 5.92% | 227,566 |
| Mar 24, 2026 | 21,850.00 | 21,900.00 | 20,100.00 | 21,100.00 | 20,794.20 | - | 214,586 |
| Mar 23, 2026 | 22,300.00 | 22,300.00 | 20,950.00 | 21,100.00 | 20,794.20 | -7.05% | 220,759 |
| Mar 20, 2026 | 23,250.00 | 23,250.00 | 21,450.00 | 22,700.00 | 22,371.01 | -1.73% | 431,629 |
| Mar 19, 2026 | 22,550.00 | 23,100.00 | 22,050.00 | 23,100.00 | 22,765.22 | 1.09% | 378,650 |
| Mar 18, 2026 | 24,150.00 | 24,450.00 | 22,400.00 | 22,850.00 | 22,518.84 | -5.19% | 767,279 |
| Mar 17, 2026 | 19,670.00 | 24,400.00 | 19,610.00 | 24,100.00 | 23,750.72 | 25.78% | 2,043,877 |
| Mar 16, 2026 | 19,610.00 | 20,500.00 | 19,080.00 | 19,160.00 | 18,882.32 | -1.69% | 217,700 |
| Mar 13, 2026 | 19,210.00 | 19,700.00 | 19,140.00 | 19,490.00 | 19,207.54 | -1.57% | 82,764 |
| Mar 12, 2026 | 19,500.00 | 19,950.00 | 19,410.00 | 19,800.00 | 19,513.04 | 0.81% | 111,398 |
| Mar 11, 2026 | 19,650.00 | 20,000.00 | 19,320.00 | 19,640.00 | 19,355.36 | 1.03% | 110,849 |
| Mar 10, 2026 | 19,150.00 | 19,630.00 | 18,950.00 | 19,440.00 | 19,158.26 | 5.37% | 139,659 |
| Mar 9, 2026 | 18,200.00 | 18,460.00 | 17,890.00 | 18,450.00 | 18,182.61 | -3.66% | 168,833 |
| Mar 6, 2026 | 18,380.00 | 19,160.00 | 17,850.00 | 19,150.00 | 18,872.46 | 4.13% | 147,112 |
| Mar 5, 2026 | 17,630.00 | 18,640.00 | 17,630.00 | 18,390.00 | 18,123.48 | 10.65% | 204,193 |
| Mar 4, 2026 | 18,590.00 | 19,000.00 | 16,500.00 | 16,620.00 | 16,379.13 | -14.94% | 407,737 |
| Mar 3, 2026 | 19,270.00 | 20,650.00 | 19,260.00 | 19,540.00 | 19,256.81 | -2.54% | 307,761 |
| Feb 27, 2026 | 20,750.00 | 20,750.00 | 19,990.00 | 20,050.00 | 19,759.42 | -4.52% | 198,040 |
| Feb 26, 2026 | 21,600.00 | 21,650.00 | 20,650.00 | 21,000.00 | 20,695.65 | 0.48% | 263,367 |
| Feb 25, 2026 | 21,200.00 | 21,250.00 | 20,400.00 | 20,900.00 | 20,597.10 | 1.21% | 243,216 |
| Feb 24, 2026 | 19,810.00 | 20,750.00 | 19,580.00 | 20,650.00 | 20,350.72 | 4.35% | 309,549 |
| Feb 23, 2026 | 20,150.00 | 20,350.00 | 18,500.00 | 19,790.00 | 19,503.19 | -1.05% | 271,761 |
| Feb 20, 2026 | 20,400.00 | 20,450.00 | 19,950.00 | 20,000.00 | 19,710.14 | -1.96% | 213,091 |
| Feb 19, 2026 | 20,350.00 | 20,550.00 | 19,720.00 | 20,400.00 | 20,104.35 | 1.49% | 256,890 |
| Feb 13, 2026 | 20,550.00 | 20,900.00 | 20,000.00 | 20,100.00 | 19,808.70 | -0.74% | 174,461 |
| Feb 12, 2026 | 20,550.00 | 21,150.00 | 20,050.00 | 20,250.00 | 19,956.52 | -1.22% | 217,469 |
| Feb 11, 2026 | 19,960.00 | 20,500.00 | 19,610.00 | 20,500.00 | 20,202.90 | 3.80% | 280,002 |
| Feb 10, 2026 | 20,500.00 | 20,550.00 | 19,240.00 | 19,750.00 | 19,463.77 | -4.36% | 552,362 |
| Feb 9, 2026 | 19,720.00 | 21,175.00 | 19,680.00 | 20,650.00 | 20,350.72 | 9.09% | 760,791 |
| Feb 6, 2026 | 18,380.00 | 19,080.00 | 17,620.00 | 18,930.00 | 18,655.65 | -1.10% | 468,536 |
| Feb 5, 2026 | 19,730.00 | 20,050.00 | 18,740.00 | 19,140.00 | 18,862.61 | -1.75% | 860,589 |
| Feb 4, 2026 | 17,510.00 | 19,870.00 | 17,510.00 | 19,480.00 | 19,197.68 | 13.59% | 1,616,562 |
| Feb 3, 2026 | 16,100.00 | 18,290.00 | 16,020.00 | 17,150.00 | 16,901.45 | 8.13% | 1,015,955 |
| Feb 2, 2026 | 16,060.00 | 16,360.00 | 15,680.00 | 15,860.00 | 15,630.14 | -2.22% | 140,478 |
| Jan 30, 2026 | 16,620.00 | 16,690.00 | 16,080.00 | 16,220.00 | 15,984.93 | -2.47% | 199,236 |
| Jan 29, 2026 | 16,610.00 | 16,660.00 | 16,150.00 | 16,630.00 | 16,388.99 | 0.79% | 135,932 |
| Jan 28, 2026 | 16,510.00 | 16,570.00 | 16,250.00 | 16,500.00 | 16,260.87 | 0.43% | 105,036 |
| Jan 27, 2026 | 16,350.00 | 16,520.00 | 16,310.00 | 16,430.00 | 16,191.88 | -0.67% | 84,904 |
| Jan 26, 2026 | 16,350.00 | 16,700.00 | 16,260.00 | 16,540.00 | 16,300.29 | 2.10% | 119,560 |
| Jan 23, 2026 | 16,250.00 | 16,310.00 | 15,790.00 | 16,200.00 | 15,965.22 | 0.68% | 86,652 |