Piolink, Inc. 170790
KRX · South Korea · Electronic Technology
KRW 8,350.00+50.00 (+0.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,350.00 | +0.60% | KRW 8,320.00 | KRW 8,390.00 | KRW 8,230.00 | 8.87K |
| 2026-10-01 | KRW 8,300.00 | 0.00% | KRW 8,300.00 | KRW 8,300.00 | KRW 8,130.00 | 9.83K |
| 2026-09-30 | KRW 8,300.00 | -0.60% | KRW 8,550.00 | KRW 8,550.00 | KRW 8,260.00 | 6.69K |
| 2026-09-29 | KRW 8,350.00 | -0.83% | KRW 8,480.00 | KRW 8,480.00 | KRW 8,190.00 | 13.99K |
| 2026-09-28 | KRW 8,420.00 | +1.81% | KRW 8,260.00 | KRW 8,450.00 | KRW 8,170.00 | 17.62K |
| 2026-09-23 | KRW 8,270.00 | -0.36% | KRW 8,350.00 | KRW 8,400.00 | KRW 8,170.00 | 8.99K |
| 2026-09-22 | KRW 8,300.00 | -0.36% | KRW 8,330.00 | KRW 8,350.00 | KRW 8,200.00 | 9.19K |
| 2026-09-21 | KRW 8,330.00 | -1.19% | KRW 8,450.00 | KRW 8,450.00 | KRW 8,160.00 | 10.14K |
| 2026-09-18 | KRW 8,430.00 | -0.47% | KRW 8,490.00 | KRW 8,530.00 | KRW 8,330.00 | 12.92K |
| 2026-09-17 | KRW 8,470.00 | +0.12% | KRW 8,400.00 | KRW 8,500.00 | KRW 8,300.00 | 12.17K |
| 2026-09-16 | KRW 8,460.00 | -0.94% | KRW 8,450.00 | KRW 8,470.00 | KRW 8,110.00 | 13.97K |
| 2026-09-15 | KRW 8,540.00 | -0.12% | KRW 8,740.00 | KRW 8,740.00 | KRW 8,330.00 | 25.60K |
| 2026-09-14 | KRW 8,550.00 | +1.42% | KRW 8,480.00 | KRW 8,770.00 | KRW 8,390.00 | 69.56K |
| 2026-09-11 | KRW 8,430.00 | +3.82% | KRW 8,170.00 | KRW 8,580.00 | KRW 8,070.00 | 50.94K |
| 2026-09-10 | KRW 8,120.00 | -0.73% | KRW 8,180.00 | KRW 8,180.00 | KRW 8,000.00 | 6.50K |
| 2026-09-09 | KRW 8,180.00 | -0.61% | KRW 8,230.00 | KRW 8,270.00 | KRW 8,050.00 | 7.63K |
| 2026-09-08 | KRW 8,230.00 | -0.24% | KRW 8,230.00 | KRW 8,260.00 | KRW 8,080.00 | 5.59K |
| 2026-09-07 | KRW 8,250.00 | -1.08% | KRW 8,330.00 | KRW 8,330.00 | KRW 8,060.00 | 7.56K |
| 2026-09-04 | KRW 8,340.00 | 0.00% | KRW 8,340.00 | KRW 8,340.00 | KRW 8,170.00 | 6.98K |
| 2026-09-03 | KRW 8,340.00 | -0.60% | KRW 8,390.00 | KRW 8,390.00 | KRW 8,180.00 | 9.43K |
| 2026-09-02 | KRW 8,390.00 | -0.12% | KRW 8,420.00 | KRW 8,420.00 | KRW 8,180.00 | 8.05K |
| 2026-09-01 | KRW 8,400.00 | +0.12% | KRW 8,390.00 | KRW 8,420.00 | KRW 8,250.00 | 7.01K |
| 2026-08-31 | KRW 8,390.00 | +0.48% | KRW 8,350.00 | KRW 8,410.00 | KRW 8,100.00 | 6.36K |
| 2026-08-28 | KRW 8,350.00 | +1.58% | KRW 8,300.00 | KRW 8,400.00 | KRW 8,180.00 | 11.79K |
| 2026-08-27 | KRW 8,220.00 | -0.12% | KRW 8,250.00 | KRW 8,300.00 | KRW 8,130.00 | 5.84K |
| 2026-08-26 | KRW 8,230.00 | -0.24% | KRW 8,300.00 | KRW 8,300.00 | KRW 8,090.00 | 4.16K |
| 2026-08-25 | KRW 8,250.00 | +0.12% | KRW 8,180.00 | KRW 8,250.00 | KRW 7,930.00 | 7.26K |
| 2026-08-24 | KRW 8,240.00 | -0.12% | KRW 8,250.00 | KRW 8,250.00 | KRW 8,040.00 | 7.59K |
| 2026-08-21 | KRW 8,250.00 | -0.60% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,950.00 | 15.44K |
| 2026-08-20 | KRW 8,300.00 | -1.19% | KRW 8,420.00 | KRW 8,600.00 | KRW 8,120.00 | 10.76K |
| 2026-08-19 | KRW 8,400.00 | +0.24% | KRW 8,240.00 | KRW 8,410.00 | KRW 8,170.00 | 9.80K |
| 2026-08-18 | KRW 8,380.00 | -3.79% | KRW 8,710.00 | KRW 8,710.00 | KRW 8,240.00 | 20.49K |
| 2026-08-14 | KRW 8,710.00 | -3.11% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,250.00 | 25.52K |
| 2026-08-13 | KRW 8,990.00 | +1.47% | KRW 9,080.00 | KRW 9,080.00 | KRW 8,810.00 | 17.55K |
| 2026-08-12 | KRW 8,860.00 | +0.57% | KRW 8,880.00 | KRW 8,900.00 | KRW 8,700.00 | 15.82K |
| 2026-08-11 | KRW 8,810.00 | +2.44% | KRW 8,690.00 | KRW 8,830.00 | KRW 8,450.00 | 12.93K |
| 2026-08-10 | KRW 8,600.00 | +1.78% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,320.00 | 17.34K |
| 2026-08-07 | KRW 8,450.00 | +0.60% | KRW 8,500.00 | KRW 8,600.00 | KRW 8,300.00 | 6.07K |
| 2026-08-06 | KRW 8,400.00 | -2.55% | KRW 8,560.00 | KRW 8,610.00 | KRW 8,250.00 | 13.09K |
| 2026-08-05 | KRW 8,620.00 | +3.86% | KRW 8,750.00 | KRW 8,750.00 | KRW 8,350.00 | 25.97K |
| 2026-08-04 | KRW 8,300.00 | +2.34% | KRW 7,980.00 | KRW 8,420.00 | KRW 7,980.00 | 13.00K |
| 2026-08-03 | KRW 8,110.00 | +1.38% | KRW 7,840.00 | KRW 8,250.00 | KRW 7,840.00 | 18.55K |
| 2026-07-31 | KRW 8,000.00 | +4.17% | KRW 7,620.00 | KRW 8,030.00 | KRW 7,620.00 | 10.91K |
| 2026-07-30 | KRW 7,680.00 | +2.40% | KRW 7,400.00 | KRW 7,690.00 | KRW 7,400.00 | 10.46K |
| 2026-07-29 | KRW 7,500.00 | -3.72% | KRW 7,880.00 | KRW 8,090.00 | KRW 7,200.00 | 53.31K |
| 2026-07-28 | KRW 7,790.00 | -4.30% | KRW 8,150.00 | KRW 8,160.00 | KRW 7,790.00 | 29.50K |
| 2026-07-27 | KRW 8,140.00 | +5.99% | KRW 7,760.00 | KRW 8,280.00 | KRW 7,740.00 | 29.17K |
| 2026-07-24 | KRW 7,680.00 | -0.39% | KRW 7,690.00 | KRW 7,750.00 | KRW 7,500.00 | 6.77K |
| 2026-07-23 | KRW 7,710.00 | +2.94% | KRW 7,400.00 | KRW 7,710.00 | KRW 7,400.00 | 14.08K |
| 2026-07-22 | KRW 7,490.00 | +1.49% | KRW 7,390.00 | KRW 7,600.00 | KRW 7,370.00 | 15.48K |
| 2026-07-21 | KRW 7,380.00 | +0.27% | KRW 7,070.00 | KRW 7,430.00 | KRW 7,070.00 | 10.59K |
| 2026-07-20 | KRW 7,360.00 | -3.54% | KRW 7,630.00 | KRW 7,630.00 | KRW 7,260.00 | 10.18K |
| 2026-07-16 | KRW 7,630.00 | -0.26% | KRW 7,650.00 | KRW 7,710.00 | KRW 7,450.00 | 5.61K |
| 2026-07-15 | KRW 7,650.00 | +1.06% | KRW 7,570.00 | KRW 7,900.00 | KRW 7,520.00 | 14.62K |
| 2026-07-14 | KRW 7,570.00 | 0.00% | KRW 7,570.00 | KRW 7,660.00 | KRW 7,270.00 | 37.85K |
| 2026-07-13 | KRW 7,570.00 | -4.66% | KRW 7,940.00 | KRW 8,000.00 | KRW 7,550.00 | 18.12K |
| 2026-07-10 | KRW 7,940.00 | +2.19% | KRW 7,560.00 | KRW 7,970.00 | KRW 7,560.00 | 19.52K |
| 2026-07-09 | KRW 7,770.00 | +0.39% | KRW 7,560.00 | KRW 7,840.00 | KRW 7,500.00 | 13.09K |
| 2026-07-08 | KRW 7,740.00 | -0.77% | KRW 7,820.00 | KRW 7,900.00 | KRW 7,650.00 | 10.20K |
| 2026-07-07 | KRW 7,800.00 | +0.39% | KRW 7,710.00 | KRW 7,900.00 | KRW 7,330.00 | 9.97K |
| 2026-07-06 | KRW 7,770.00 | -0.13% | KRW 7,720.00 | KRW 7,780.00 | KRW 7,640.00 | 3.62K |
| 2026-07-03 | KRW 7,780.00 | 0.00% | KRW 7,840.00 | KRW 7,840.00 | KRW 7,530.00 | 17.37K |
| 2026-07-02 | KRW 7,780.00 | -1.52% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,570.00 | 9.74K |
| 2026-07-01 | KRW 7,900.00 | +1.94% | KRW 7,630.00 | KRW 7,900.00 | KRW 7,630.00 | 16.30K |
| 2026-06-30 | KRW 7,750.00 | -0.26% | KRW 7,710.00 | KRW 7,790.00 | KRW 7,660.00 | 5.99K |
| 2026-06-29 | KRW 7,770.00 | +5.57% | KRW 7,460.00 | KRW 7,880.00 | KRW 7,260.00 | 21.60K |
| 2026-06-26 | KRW 7,360.00 | -6.95% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,300.00 | 19.21K |
| 2026-06-25 | KRW 7,910.00 | -0.13% | KRW 7,910.00 | KRW 7,920.00 | KRW 7,630.00 | 18.80K |
| 2026-06-24 | KRW 7,920.00 | +3.66% | KRW 7,640.00 | KRW 7,920.00 | KRW 7,620.00 | 12.05K |
| 2026-06-23 | KRW 7,640.00 | -4.26% | KRW 7,980.00 | KRW 8,000.00 | KRW 7,600.00 | 24.07K |
| 2026-06-22 | KRW 7,980.00 | -2.09% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,870.00 | 17.17K |
| 2026-06-19 | KRW 8,150.00 | -4.23% | KRW 8,500.00 | KRW 8,500.00 | KRW 7,910.00 | 20.74K |
| 2026-06-18 | KRW 8,510.00 | -2.18% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,290.00 | 13.54K |
| 2026-06-17 | KRW 8,700.00 | 0.00% | KRW 8,560.00 | KRW 8,700.00 | KRW 8,450.00 | 12.33K |
| 2026-06-16 | KRW 8,700.00 | 0.00% | KRW 8,580.00 | KRW 8,700.00 | KRW 8,430.00 | 8.08K |
| 2026-06-15 | KRW 8,700.00 | +3.57% | KRW 8,490.00 | KRW 8,850.00 | KRW 8,340.00 | 18.43K |
| 2026-06-12 | KRW 8,400.00 | +2.44% | KRW 8,260.00 | KRW 8,490.00 | KRW 8,200.00 | 16.34K |
| 2026-06-11 | KRW 8,200.00 | +1.49% | KRW 8,080.00 | KRW 8,250.00 | KRW 7,950.00 | 14.16K |
| 2026-06-10 | KRW 8,080.00 | -0.86% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,850.00 | 15 |
| 2026-06-09 | KRW 8,150.00 | +1.24% | KRW 7,830.00 | KRW 8,440.00 | KRW 7,830.00 | 48.51K |
| 2026-06-08 | KRW 8,050.00 | -1.83% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,810.00 | 21.17K |
| 2026-06-05 | KRW 8,200.00 | 0.00% | KRW 8,300.00 | KRW 8,400.00 | KRW 8,050.00 | 21.87K |
| 2026-06-04 | KRW 8,200.00 | -1.56% | KRW 8,330.00 | KRW 8,500.00 | KRW 8,200.00 | 16.86K |
| 2026-06-02 | KRW 8,330.00 | -2.80% | KRW 8,570.00 | KRW 8,570.00 | KRW 8,100.00 | 38.05K |
| 2026-06-01 | KRW 8,570.00 | -6.13% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,530.00 | 57.92K |
| 2026-05-29 | KRW 9,130.00 | -0.44% | KRW 9,240.00 | KRW 9,340.00 | KRW 8,780.00 | 26.08K |
| 2026-05-28 | KRW 9,170.00 | 0.00% | KRW 9,030.00 | KRW 9,240.00 | KRW 8,760.00 | 50.50K |
| 2026-05-27 | KRW 9,170.00 | -5.37% | KRW 9,690.00 | KRW 9,690.00 | KRW 8,990.00 | 68.62K |
| 2026-05-26 | KRW 9,690.00 | -0.51% | KRW 9,800.00 | KRW 10,050.00 | KRW 9,560.00 | 41.51K |
| 2026-05-22 | KRW 9,740.00 | +5.53% | KRW 9,500.00 | KRW 9,790.00 | KRW 9,340.00 | 45.10K |