PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 19,320
+190 (0.99%)
Last updated: Aug 28, 2026, 12:40 PM KST
PI Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 19,140.00 | 19,340.00 | 18,760.00 | 19,320.00 | - | 1.31% | 11,809 |
| Aug 27, 2026 | 18,900.00 | 19,160.00 | 18,790.00 | 19,070.00 | 19,070.00 | 1.17% | 39,806 |
| Aug 26, 2026 | 19,100.00 | 19,100.00 | 18,410.00 | 18,850.00 | 18,850.00 | 0.05% | 18,195 |
| Aug 25, 2026 | 18,500.00 | 18,850.00 | 17,780.00 | 18,840.00 | 18,840.00 | 1.02% | 29,220 |
| Aug 24, 2026 | 18,540.00 | 18,870.00 | 17,660.00 | 18,650.00 | 18,650.00 | 0.97% | 25,513 |
| Aug 21, 2026 | 19,390.00 | 19,450.00 | 18,000.00 | 18,470.00 | 18,470.00 | -5.04% | 35,243 |
| Aug 20, 2026 | 19,660.00 | 19,660.00 | 19,160.00 | 19,450.00 | 19,450.00 | 0.99% | 37,536 |
| Aug 19, 2026 | 18,620.00 | 19,520.00 | 18,600.00 | 19,260.00 | 19,260.00 | -0.77% | 47,638 |
| Aug 18, 2026 | 20,200.00 | 20,200.00 | 19,070.00 | 19,410.00 | 19,410.00 | -2.46% | 38,502 |
| Aug 14, 2026 | 20,500.00 | 20,550.00 | 19,530.00 | 19,900.00 | 19,900.00 | -0.50% | 48,795 |
| Aug 13, 2026 | 20,600.00 | 20,800.00 | 19,770.00 | 20,000.00 | 20,000.00 | - | 72,460 |
| Aug 12, 2026 | 20,600.00 | 20,700.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.91% | 55,130 |
| Aug 11, 2026 | 20,500.00 | 20,950.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.24% | 44,497 |
| Aug 10, 2026 | 19,380.00 | 20,800.00 | 19,320.00 | 20,650.00 | 20,650.00 | 7.66% | 104,597 |
| Aug 7, 2026 | 19,000.00 | 19,960.00 | 18,430.00 | 19,180.00 | 19,180.00 | 2.51% | 69,546 |
| Aug 6, 2026 | 18,590.00 | 18,890.00 | 18,000.00 | 18,710.00 | 18,710.00 | -0.64% | 73,455 |
| Aug 5, 2026 | 19,040.00 | 19,290.00 | 18,540.00 | 18,830.00 | 18,830.00 | 2.62% | 72,424 |
| Aug 4, 2026 | 18,000.00 | 18,480.00 | 17,700.00 | 18,350.00 | 18,350.00 | 3.50% | 41,823 |
| Aug 3, 2026 | 17,510.00 | 18,410.00 | 17,500.00 | 17,730.00 | 17,730.00 | -0.51% | 45,234 |
| Jul 31, 2026 | 17,110.00 | 17,870.00 | 17,080.00 | 17,820.00 | 17,820.00 | 7.03% | 164,244 |
| Jul 30, 2026 | 15,000.00 | 16,940.00 | 15,000.00 | 16,650.00 | 16,650.00 | 1.83% | 105,298 |
| Jul 29, 2026 | 18,090.00 | 18,240.00 | 15,940.00 | 16,350.00 | 16,350.00 | -9.37% | 167,224 |
| Jul 28, 2026 | 19,880.00 | 19,880.00 | 17,510.00 | 18,040.00 | 18,040.00 | -5.45% | 196,942 |
| Jul 27, 2026 | 18,800.00 | 19,210.00 | 18,430.00 | 19,080.00 | 19,080.00 | 4.15% | 55,640 |
| Jul 24, 2026 | 18,900.00 | 19,050.00 | 18,020.00 | 18,320.00 | 18,320.00 | -4.28% | 30,382 |
| Jul 23, 2026 | 17,690.00 | 19,140.00 | 17,690.00 | 19,140.00 | 19,140.00 | 8.20% | 75,768 |
| Jul 22, 2026 | 17,910.00 | 18,250.00 | 17,560.00 | 17,690.00 | 17,690.00 | 1.03% | 33,986 |
| Jul 21, 2026 | 17,060.00 | 17,610.00 | 16,840.00 | 17,510.00 | 17,510.00 | 0.46% | 47,487 |
| Jul 20, 2026 | 18,250.00 | 18,460.00 | 17,180.00 | 17,430.00 | 17,430.00 | -8.21% | 73,431 |
| 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 |