PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea · Delayed Price · Currency is KRW 25,550
-400 (-1.54%)
Apr 29, 2026, 9:30 AM KST
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 17,630.00 | 18,640.00 | 17,630.00 | 18,390.00 | 18,123.48 | 10.65% | 204,193 |
| Mar 4, 2026 | 18,590.00 | 19,000.00 | 16,500.00 | 16,620.00 | 16,379.13 | -14.94% | 407,737 |
| Mar 3, 2026 | 19,270.00 | 20,650.00 | 19,260.00 | 19,540.00 | 19,256.81 | -2.54% | 307,761 |
| Feb 27, 2026 | 20,750.00 | 20,750.00 | 19,990.00 | 20,050.00 | 19,759.42 | -4.52% | 198,040 |
| Feb 26, 2026 | 21,600.00 | 21,650.00 | 20,650.00 | 21,000.00 | 20,695.65 | 0.48% | 263,367 |
| Feb 25, 2026 | 21,200.00 | 21,250.00 | 20,400.00 | 20,900.00 | 20,597.10 | 1.21% | 243,216 |
| Feb 24, 2026 | 19,810.00 | 20,750.00 | 19,580.00 | 20,650.00 | 20,350.72 | 4.35% | 309,549 |
| Feb 23, 2026 | 20,150.00 | 20,350.00 | 18,500.00 | 19,790.00 | 19,503.19 | -1.05% | 271,761 |
| Feb 20, 2026 | 20,400.00 | 20,450.00 | 19,950.00 | 20,000.00 | 19,710.14 | -1.96% | 213,091 |
| Feb 19, 2026 | 20,350.00 | 20,550.00 | 19,720.00 | 20,400.00 | 20,104.35 | 1.49% | 256,890 |
| Feb 13, 2026 | 20,550.00 | 20,900.00 | 20,000.00 | 20,100.00 | 19,808.70 | -0.74% | 174,461 |
| Feb 12, 2026 | 20,550.00 | 21,150.00 | 20,050.00 | 20,250.00 | 19,956.52 | -1.22% | 217,469 |