PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 18,990
-330 (-1.71%)
At close: Jul 16, 2026
PI Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 19,300.00 | 19,360.00 | 18,310.00 | 18,990.00 | 18,990.00 | -1.71% | 68,756 |
| Jul 15, 2026 | 18,350.00 | 19,660.00 | 18,350.00 | 19,320.00 | 19,320.00 | 7.63% | 77,232 |
| Jul 14, 2026 | 18,010.00 | 18,120.00 | 17,240.00 | 17,950.00 | 17,950.00 | -1.10% | 52,122 |
| Jul 13, 2026 | 19,110.00 | 19,590.00 | 18,000.00 | 18,150.00 | 18,150.00 | -4.97% | 49,148 |
| Jul 10, 2026 | 17,840.00 | 19,340.00 | 17,840.00 | 19,100.00 | 19,100.00 | 7.48% | 46,963 |
| Jul 9, 2026 | 17,260.00 | 18,010.00 | 17,260.00 | 17,770.00 | 17,770.00 | 1.66% | 68,514 |
| Jul 8, 2026 | 18,000.00 | 18,520.00 | 17,400.00 | 17,480.00 | 17,480.00 | -5.77% | 68,206 |
| Jul 7, 2026 | 19,330.00 | 19,730.00 | 18,250.00 | 18,550.00 | 18,550.00 | -4.04% | 78,880 |
| Jul 6, 2026 | 20,100.00 | 20,150.00 | 18,770.00 | 19,330.00 | 19,330.00 | -3.59% | 38,391 |
| Jul 3, 2026 | 19,590.00 | 20,100.00 | 18,700.00 | 20,050.00 | 20,050.00 | 2.35% | 46,153 |
| Jul 2, 2026 | 20,200.00 | 20,450.00 | 19,290.00 | 19,590.00 | 19,590.00 | -6.71% | 60,856 |
| Jul 1, 2026 | 20,300.00 | 21,200.00 | 19,990.00 | 21,000.00 | 21,000.00 | 4.74% | 99,920 |
| Jun 30, 2026 | 20,450.00 | 20,750.00 | 19,980.00 | 20,050.00 | 20,050.00 | -2.67% | 50,381 |
| Jun 29, 2026 | 18,210.00 | 20,700.00 | 18,210.00 | 20,600.00 | 20,600.00 | 10.81% | 83,096 |
| Jun 26, 2026 | 19,760.00 | 19,890.00 | 17,100.00 | 18,590.00 | 18,590.00 | -7.05% | 106,706 |
| Jun 25, 2026 | 20,350.00 | 20,900.00 | 19,670.00 | 20,000.00 | 20,000.00 | -0.50% | 135,304 |
| Jun 24, 2026 | 19,660.00 | 20,450.00 | 19,520.00 | 20,100.00 | 20,100.00 | 0.75% | 68,015 |
| Jun 23, 2026 | 20,950.00 | 21,450.00 | 19,950.00 | 19,950.00 | 19,950.00 | -7.42% | 101,402 |
| Jun 22, 2026 | 21,150.00 | 21,750.00 | 20,400.00 | 21,550.00 | 21,550.00 | 1.65% | 63,213 |
| Jun 19, 2026 | 22,600.00 | 22,650.00 | 20,350.00 | 21,200.00 | 21,200.00 | -6.19% | 130,163 |
| Jun 18, 2026 | 23,250.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.21% | 106,425 |
| Jun 17, 2026 | 23,300.00 | 23,550.00 | 22,750.00 | 23,350.00 | 23,350.00 | -0.64% | 43,524 |
| Jun 16, 2026 | 23,700.00 | 24,000.00 | 23,100.00 | 23,500.00 | 23,500.00 | -0.21% | 81,972 |
| Jun 15, 2026 | 24,700.00 | 24,700.00 | 22,950.00 | 23,550.00 | 23,550.00 | -1.26% | 155,826 |
| Jun 12, 2026 | 23,750.00 | 24,600.00 | 22,500.00 | 23,850.00 | 23,850.00 | 5.07% | 148,157 |
| Jun 11, 2026 | 20,800.00 | 23,000.00 | 20,650.00 | 22,700.00 | 22,700.00 | 5.58% | 138,574 |
| Jun 10, 2026 | 20,900.00 | 22,200.00 | 20,850.00 | 21,500.00 | 21,500.00 | 0.47% | 112,554 |
| Jun 9, 2026 | 20,300.00 | 21,650.00 | 20,150.00 | 21,400.00 | 21,400.00 | 6.47% | 162,334 |
| Jun 8, 2026 | 19,620.00 | 20,850.00 | 19,620.00 | 20,100.00 | 20,100.00 | -7.80% | 139,293 |
| 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 |