PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 26,750
-1,150 (-4.12%)
Last updated: May 18, 2026, 3:25 PM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |