PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 20,500
-1,300 (-5.96%)
Last updated: Jun 8, 2026, 1:55 PM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 19,690.00 | 20,850.00 | 19,680.00 | 20,500.00 | - | -5.96% | 99,164 |
| Jun 5, 2026 | 22,500.00 | 22,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | -5.63% | 189,822 |
| Jun 4, 2026 | 22,350.00 | 23,700.00 | 22,300.00 | 23,100.00 | 23,100.00 | 0.65% | 165,177 |
| Jun 2, 2026 | 24,600.00 | 24,750.00 | 22,500.00 | 22,950.00 | 22,950.00 | -9.29% | 293,758 |
| Jun 1, 2026 | 24,300.00 | 26,550.00 | 23,450.00 | 25,300.00 | 25,300.00 | 1.20% | 209,365 |
| May 29, 2026 | 25,600.00 | 25,600.00 | 24,200.00 | 25,000.00 | 25,000.00 | -1.38% | 160,422 |
| May 28, 2026 | 25,550.00 | 26,000.00 | 24,250.00 | 25,350.00 | 25,350.00 | -1.36% | 113,028 |
| May 27, 2026 | 28,600.00 | 28,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | -8.21% | 168,351 |
| May 26, 2026 | 28,500.00 | 28,650.00 | 27,750.00 | 28,000.00 | 28,000.00 | 1.82% | 85,204 |
| May 22, 2026 | 26,850.00 | 27,650.00 | 26,500.00 | 27,500.00 | 27,500.00 | 3.77% | 102,414 |
| May 21, 2026 | 25,600.00 | 26,800.00 | 25,450.00 | 26,500.00 | 26,500.00 | 6.43% | 146,254 |
| May 20, 2026 | 26,400.00 | 26,450.00 | 24,400.00 | 24,900.00 | 24,900.00 | -6.74% | 114,251 |
| May 19, 2026 | 27,550.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.48% | 103,234 |
| May 18, 2026 | 27,200.00 | 27,550.00 | 25,900.00 | 27,100.00 | 27,100.00 | -2.87% | 111,958 |
| May 15, 2026 | 30,150.00 | 30,150.00 | 27,450.00 | 27,900.00 | 27,900.00 | -7.62% | 189,000 |
| May 14, 2026 | 29,600.00 | 30,200.00 | 28,750.00 | 30,200.00 | 30,200.00 | 5.04% | 158,115 |
| May 13, 2026 | 28,850.00 | 29,150.00 | 28,100.00 | 28,750.00 | 28,750.00 | -1.37% | 106,618 |
| May 12, 2026 | 29,700.00 | 30,100.00 | 28,050.00 | 29,150.00 | 29,150.00 | 0.52% | 218,414 |
| May 11, 2026 | 29,850.00 | 29,900.00 | 28,200.00 | 29,000.00 | 29,000.00 | -0.34% | 156,232 |
| May 8, 2026 | 30,450.00 | 30,550.00 | 28,650.00 | 29,100.00 | 29,100.00 | -5.21% | 542,127 |
| May 7, 2026 | 31,250.00 | 31,350.00 | 29,600.00 | 30,700.00 | 30,700.00 | -1.76% | 193,367 |
| May 6, 2026 | 32,100.00 | 32,150.00 | 30,400.00 | 31,250.00 | 31,250.00 | 2.46% | 363,704 |
| May 4, 2026 | 27,450.00 | 31,800.00 | 27,300.00 | 30,500.00 | 30,500.00 | 18.45% | 1,324,425 |
| Apr 30, 2026 | 26,800.00 | 26,800.00 | 25,000.00 | 25,750.00 | 25,750.00 | -3.38% | 326,562 |
| Apr 29, 2026 | 26,800.00 | 27,200.00 | 25,150.00 | 26,650.00 | 26,650.00 | 2.70% | 449,921 |
| Apr 28, 2026 | 25,900.00 | 26,400.00 | 25,550.00 | 25,950.00 | 25,950.00 | - | 147,265 |
| Apr 27, 2026 | 26,300.00 | 26,300.00 | 25,600.00 | 25,950.00 | 25,950.00 | -0.57% | 100,143 |
| Apr 24, 2026 | 25,750.00 | 26,250.00 | 25,650.00 | 26,100.00 | 26,100.00 | 0.77% | 107,689 |
| Apr 23, 2026 | 26,200.00 | 26,200.00 | 25,250.00 | 25,900.00 | 25,900.00 | -1.52% | 150,765 |
| Apr 22, 2026 | 26,000.00 | 26,450.00 | 25,400.00 | 26,300.00 | 26,300.00 | 0.57% | 192,103 |
| Apr 21, 2026 | 25,800.00 | 26,450.00 | 25,350.00 | 26,150.00 | 26,150.00 | 2.35% | 237,544 |
| Apr 20, 2026 | 25,000.00 | 26,150.00 | 24,600.00 | 25,550.00 | 25,550.00 | -0.78% | 232,708 |
| Apr 17, 2026 | 26,150.00 | 26,150.00 | 25,100.00 | 25,750.00 | 25,750.00 | 4.67% | 383,795 |
| Apr 16, 2026 | 24,250.00 | 24,800.00 | 23,800.00 | 24,600.00 | 24,600.00 | 2.93% | 185,284 |
| Apr 15, 2026 | 24,550.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.62% | 124,885 |
| Apr 14, 2026 | 24,900.00 | 24,950.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.21% | 229,104 |
| Apr 13, 2026 | 23,400.00 | 24,850.00 | 23,400.00 | 24,100.00 | 24,100.00 | 3.88% | 284,926 |
| Apr 10, 2026 | 22,500.00 | 23,500.00 | 22,250.00 | 23,200.00 | 23,200.00 | 4.74% | 186,507 |
| Apr 9, 2026 | 22,550.00 | 22,550.00 | 21,800.00 | 22,150.00 | 22,150.00 | -1.99% | 82,459 |
| 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% | 124,583 |
| Apr 3, 2026 | 21,650.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.95% | 145,999 |
| 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% | 303,835 |
| 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 | -6.93% | 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 |