PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 16,420
+500 (3.14%)
At close: Nov 26, 2025
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 16,090.00 | 16,420.00 | 16,010.00 | 16,420.00 | 16,420.00 | 3.14% | 64,538 |
| Nov 25, 2025 | 16,000.00 | 16,300.00 | 15,870.00 | 15,920.00 | 15,920.00 | 0.13% | 40,622 |
| Nov 24, 2025 | 16,380.00 | 16,390.00 | 15,850.00 | 15,900.00 | 15,900.00 | -1.24% | 68,911 |
| Nov 21, 2025 | 16,610.00 | 16,690.00 | 16,070.00 | 16,100.00 | 16,100.00 | -6.29% | 161,963 |
| Nov 20, 2025 | 16,900.00 | 17,240.00 | 16,900.00 | 17,180.00 | 17,180.00 | 2.51% | 41,884 |
| Nov 19, 2025 | 16,900.00 | 17,040.00 | 16,570.00 | 16,760.00 | 16,760.00 | -0.77% | 101,997 |
| Nov 18, 2025 | 17,550.00 | 17,750.00 | 16,820.00 | 16,890.00 | 16,890.00 | -4.74% | 177,099 |
| Nov 17, 2025 | 17,950.00 | 18,060.00 | 17,230.00 | 17,730.00 | 17,730.00 | -0.78% | 84,543 |
| Nov 14, 2025 | 18,140.00 | 18,200.00 | 17,850.00 | 17,870.00 | 17,870.00 | -3.25% | 63,468 |
| Nov 13, 2025 | 18,160.00 | 18,590.00 | 17,930.00 | 18,470.00 | 18,470.00 | 1.93% | 103,605 |
| Nov 12, 2025 | 17,620.00 | 18,140.00 | 17,550.00 | 18,120.00 | 18,120.00 | 3.13% | 64,474 |
| Nov 11, 2025 | 17,530.00 | 18,120.00 | 17,450.00 | 17,570.00 | 17,570.00 | 0.80% | 105,071 |
| Nov 10, 2025 | 17,000.00 | 17,450.00 | 16,950.00 | 17,430.00 | 17,430.00 | 2.53% | 58,752 |
| Nov 7, 2025 | 17,270.00 | 17,500.00 | 16,750.00 | 17,000.00 | 17,000.00 | -2.97% | 167,537 |
| Nov 6, 2025 | 17,720.00 | 17,750.00 | 17,180.00 | 17,520.00 | 17,520.00 | 0.29% | 104,878 |
| Nov 5, 2025 | 18,150.00 | 18,200.00 | 17,000.00 | 17,470.00 | 17,470.00 | -5.87% | 176,960 |
| 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% | 73,898 |
| Oct 30, 2025 | 18,370.00 | 18,450.00 | 17,750.00 | 17,800.00 | 17,800.00 | -3.42% | 134,180 |
| Oct 29, 2025 | 18,680.00 | 18,730.00 | 18,340.00 | 18,430.00 | 18,430.00 | -1.02% | 106,586 |
| Oct 28, 2025 | 18,800.00 | 18,870.00 | 18,440.00 | 18,620.00 | 18,620.00 | -1.06% | 138,127 |
| 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% | 128,375 |
| 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% | 186,009 |
| 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% | 58,314 |
| 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% | 52,734 |
| 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% | 172,819 |
| 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% | 111,976 |
| 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% | 60,673 |
| Sep 16, 2025 | 17,860.00 | 17,890.00 | 17,650.00 | 17,760.00 | 17,760.00 | 0.06% | 81,081 |
| 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 |