PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 17,420
+50 (0.29%)
Last updated: Sep 9, 2025, 1:35 PM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |