PI Advanced Materials Co., Ltd. 178920
KRX · South Korea · Process Industries
KRW 19,490.00+440.00 (+2.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19,490.00 | +2.31% | KRW 19,120.00 | KRW 19,490.00 | KRW 18,920.00 | 42.32K |
| 2026-09-30 | KRW 19,050.00 | +2.58% | KRW 18,750.00 | KRW 19,370.00 | KRW 18,740.00 | 54.46K |
| 2026-09-29 | KRW 18,570.00 | -2.21% | KRW 18,960.00 | KRW 18,960.00 | KRW 18,380.00 | 21.61K |
| 2026-09-28 | KRW 18,990.00 | +4.34% | KRW 18,310.00 | KRW 19,380.00 |
| KRW 18,200.00 |
| 57.59K |
| 2026-09-23 | KRW 18,200.00 | +0.22% | KRW 18,290.00 | KRW 18,290.00 | KRW 18,060.00 | 21.39K |
| 2026-09-22 | KRW 18,160.00 | -2.63% | KRW 18,850.00 | KRW 18,890.00 | KRW 18,060.00 | 41.22K |
| 2026-09-21 | KRW 18,650.00 | +1.14% | KRW 18,490.00 | KRW 18,650.00 | KRW 18,320.00 | 26.52K |
| 2026-09-18 | KRW 18,440.00 | +1.10% | KRW 18,750.00 | KRW 18,890.00 | KRW 18,440.00 | 32.34K |
| 2026-09-17 | KRW 18,240.00 | -1.25% | KRW 18,480.00 | KRW 18,480.00 | KRW 18,210.00 | 20.59K |
| 2026-09-16 | KRW 18,470.00 | -0.38% | KRW 18,500.00 | KRW 19,400.00 | KRW 18,130.00 | 23.00K |
| 2026-09-15 | KRW 18,540.00 | +0.43% | KRW 18,190.00 | KRW 18,810.00 | KRW 18,190.00 | 17.72K |
| 2026-09-14 | KRW 18,460.00 | -1.55% | KRW 18,660.00 | KRW 18,680.00 | KRW 18,200.00 | 27.87K |
| 2026-09-11 | KRW 18,750.00 | -3.35% | KRW 19,000.00 | KRW 19,150.00 | KRW 18,730.00 | 27.80K |
| 2026-09-10 | KRW 19,400.00 | -1.07% | KRW 19,740.00 | KRW 19,740.00 | KRW 19,050.00 | 34.16K |
| 2026-09-09 | KRW 19,610.00 | +3.21% | KRW 19,160.00 | KRW 19,680.00 | KRW 19,150.00 | 23.68K |
| 2026-09-08 | KRW 19,000.00 | -1.76% | KRW 19,500.00 | KRW 19,650.00 | KRW 19,000.00 | 33.72K |
| 2026-09-07 | KRW 19,340.00 | +1.63% | KRW 19,270.00 | KRW 19,460.00 | KRW 19,000.00 | 29.11K |
| 2026-09-04 | KRW 19,030.00 | +0.85% | KRW 18,900.00 | KRW 19,160.00 | KRW 18,810.00 | 19.90K |
| 2026-09-03 | KRW 18,870.00 | -0.32% | KRW 19,210.00 | KRW 19,320.00 | KRW 18,560.00 | 27.05K |
| 2026-09-02 | KRW 18,930.00 | -4.49% | KRW 19,600.00 | KRW 19,600.00 | KRW 18,930.00 | 32.36K |
| 2026-09-01 | KRW 19,820.00 | -1.39% | KRW 20,000.00 | KRW 20,150.00 | KRW 19,540.00 | 20.03K |
| 2026-08-31 | KRW 20,100.00 | +3.82% | KRW 19,220.00 | KRW 20,100.00 | KRW 18,760.00 | 31.69K |
| 2026-08-28 | KRW 19,360.00 | +1.52% | KRW 19,200.00 | KRW 19,440.00 | KRW 18,760.00 | 20.09K |
| 2026-08-27 | KRW 19,070.00 | +1.17% | KRW 18,900.00 | KRW 19,160.00 | KRW 18,790.00 | 39.81K |
| 2026-08-26 | KRW 18,850.00 | +0.05% | KRW 19,100.00 | KRW 19,100.00 | KRW 18,410.00 | 18.20K |
| 2026-08-25 | KRW 18,840.00 | +1.02% | KRW 18,500.00 | KRW 18,850.00 | KRW 17,780.00 | 29.22K |
| 2026-08-24 | KRW 18,650.00 | +0.97% | KRW 18,540.00 | KRW 18,870.00 | KRW 17,660.00 | 25.51K |
| 2026-08-21 | KRW 18,470.00 | -5.04% | KRW 19,390.00 | KRW 19,450.00 | KRW 18,000.00 | 35.24K |
| 2026-08-20 | KRW 19,450.00 | +0.99% | KRW 19,660.00 | KRW 19,660.00 | KRW 19,160.00 | 37.54K |
| 2026-08-19 | KRW 19,260.00 | -0.77% | KRW 18,620.00 | KRW 19,520.00 | KRW 18,600.00 | 47.64K |
| 2026-08-18 | KRW 19,410.00 | -2.46% | KRW 20,200.00 | KRW 20,200.00 | KRW 19,070.00 | 38.50K |
| 2026-08-14 | KRW 19,900.00 | -0.50% | KRW 20,500.00 | KRW 20,550.00 | KRW 19,530.00 | 48.80K |
| 2026-08-13 | KRW 20,000.00 | 0.00% | KRW 20,600.00 | KRW 20,800.00 | KRW 19,770.00 | 72.46K |
| 2026-08-12 | KRW 20,000.00 | -2.91% | KRW 20,600.00 | KRW 20,700.00 | KRW 19,900.00 | 55.13K |
| 2026-08-11 | KRW 20,600.00 | -0.24% | KRW 20,500.00 | KRW 20,950.00 | KRW 20,200.00 | 44.50K |
| 2026-08-10 | KRW 20,650.00 | +7.66% | KRW 19,380.00 | KRW 20,800.00 | KRW 19,320.00 | 104.60K |
| 2026-08-07 | KRW 19,180.00 | +2.51% | KRW 19,000.00 | KRW 19,960.00 | KRW 18,430.00 | 69.55K |
| 2026-08-06 | KRW 18,710.00 | -0.64% | KRW 18,590.00 | KRW 18,890.00 | KRW 18,000.00 | 73.46K |
| 2026-08-05 | KRW 18,830.00 | +2.62% | KRW 19,040.00 | KRW 19,290.00 | KRW 18,540.00 | 72.42K |
| 2026-08-04 | KRW 18,350.00 | +3.50% | KRW 18,000.00 | KRW 18,480.00 | KRW 17,700.00 | 41.82K |
| 2026-08-03 | KRW 17,730.00 | -0.51% | KRW 17,510.00 | KRW 18,410.00 | KRW 17,500.00 | 45.23K |
| 2026-07-31 | KRW 17,820.00 | +7.03% | KRW 17,110.00 | KRW 17,870.00 | KRW 17,080.00 | 164.24K |
| 2026-07-30 | KRW 16,650.00 | +1.83% | KRW 15,000.00 | KRW 16,940.00 | KRW 15,000.00 | 105.30K |
| 2026-07-29 | KRW 16,350.00 | -9.37% | KRW 18,090.00 | KRW 18,240.00 | KRW 15,940.00 | 167.22K |
| 2026-07-28 | KRW 18,040.00 | -5.45% | KRW 19,880.00 | KRW 19,880.00 | KRW 17,510.00 | 196.95K |
| 2026-07-27 | KRW 19,080.00 | +4.15% | KRW 18,800.00 | KRW 19,210.00 | KRW 18,430.00 | 55.64K |
| 2026-07-24 | KRW 18,320.00 | -4.28% | KRW 18,900.00 | KRW 19,050.00 | KRW 18,020.00 | 30.38K |
| 2026-07-23 | KRW 19,140.00 | +8.20% | KRW 17,690.00 | KRW 19,140.00 | KRW 17,690.00 | 75.77K |
| 2026-07-22 | KRW 17,690.00 | +1.03% | KRW 17,910.00 | KRW 18,250.00 | KRW 17,560.00 | 33.99K |
| 2026-07-21 | KRW 17,510.00 | +0.46% | KRW 17,060.00 | KRW 17,610.00 | KRW 16,840.00 | 47.49K |
| 2026-07-20 | KRW 17,430.00 | -8.21% | KRW 18,250.00 | KRW 18,460.00 | KRW 17,180.00 | 73.43K |
| 2026-07-16 | KRW 18,990.00 | -1.71% | KRW 19,300.00 | KRW 19,360.00 | KRW 18,310.00 | 68.76K |
| 2026-07-15 | KRW 19,320.00 | +7.63% | KRW 18,350.00 | KRW 19,660.00 | KRW 18,350.00 | 77.23K |
| 2026-07-14 | KRW 17,950.00 | -1.10% | KRW 18,010.00 | KRW 18,120.00 | KRW 17,240.00 | 63.46K |
| 2026-07-13 | KRW 18,150.00 | -4.97% | KRW 19,110.00 | KRW 19,590.00 | KRW 18,000.00 | 49.15K |
| 2026-07-10 | KRW 19,100.00 | +7.48% | KRW 17,840.00 | KRW 19,340.00 | KRW 17,840.00 | 46.96K |
| 2026-07-09 | KRW 17,770.00 | +1.66% | KRW 17,260.00 | KRW 18,010.00 | KRW 17,260.00 | 68.51K |
| 2026-07-08 | KRW 17,480.00 | -5.77% | KRW 18,000.00 | KRW 18,520.00 | KRW 17,400.00 | 68.21K |
| 2026-07-07 | KRW 18,550.00 | -4.04% | KRW 19,330.00 | KRW 19,730.00 | KRW 18,250.00 | 78.88K |
| 2026-07-06 | KRW 19,330.00 | -3.59% | KRW 20,100.00 | KRW 20,150.00 | KRW 18,770.00 | 38.39K |
| 2026-07-03 | KRW 20,050.00 | +2.35% | KRW 19,590.00 | KRW 20,100.00 | KRW 18,700.00 | 46.15K |
| 2026-07-02 | KRW 19,590.00 | -6.71% | KRW 20,200.00 | KRW 20,450.00 | KRW 19,290.00 | 60.86K |
| 2026-07-01 | KRW 21,000.00 | +4.74% | KRW 20,300.00 | KRW 21,200.00 | KRW 19,990.00 | 99.93K |
| 2026-06-30 | KRW 20,050.00 | -2.67% | KRW 20,450.00 | KRW 20,750.00 | KRW 19,980.00 | 50.38K |
| 2026-06-29 | KRW 20,600.00 | +10.81% | KRW 18,210.00 | KRW 20,700.00 | KRW 18,210.00 | 83.10K |
| 2026-06-26 | KRW 18,590.00 | -7.05% | KRW 19,760.00 | KRW 19,890.00 | KRW 17,100.00 | 106.71K |
| 2026-06-25 | KRW 20,000.00 | -0.50% | KRW 20,350.00 | KRW 20,900.00 | KRW 19,670.00 | 135.30K |
| 2026-06-24 | KRW 20,100.00 | +0.75% | KRW 19,660.00 | KRW 20,450.00 | KRW 19,520.00 | 68.02K |
| 2026-06-23 | KRW 19,950.00 | -7.42% | KRW 20,950.00 | KRW 21,450.00 | KRW 19,950.00 | 101.42K |
| 2026-06-22 | KRW 21,550.00 | +1.65% | KRW 21,150.00 | KRW 21,750.00 | KRW 20,400.00 | 63.21K |
| 2026-06-19 | KRW 21,200.00 | -6.19% | KRW 22,600.00 | KRW 22,650.00 | KRW 20,350.00 | 130.16K |
| 2026-06-18 | KRW 22,600.00 | -3.21% | KRW 23,250.00 | KRW 23,400.00 | KRW 22,400.00 | 106.43K |
| 2026-06-17 | KRW 23,350.00 | -0.64% | KRW 23,300.00 | KRW 23,550.00 | KRW 22,750.00 | 43.52K |
| 2026-06-16 | KRW 23,500.00 | -0.21% | KRW 23,700.00 | KRW 24,000.00 | KRW 23,100.00 | 81.97K |
| 2026-06-15 | KRW 23,550.00 | -1.26% | KRW 24,700.00 | KRW 24,700.00 | KRW 22,950.00 | 155.83K |
| 2026-06-12 | KRW 23,850.00 | +5.07% | KRW 23,750.00 | KRW 24,600.00 | KRW 22,500.00 | 148.16K |
| 2026-06-11 | KRW 22,700.00 | +5.58% | KRW 20,800.00 | KRW 23,000.00 | KRW 20,650.00 | 138.57K |
| 2026-06-10 | KRW 21,500.00 | +0.47% | KRW 20,900.00 | KRW 22,200.00 | KRW 20,850.00 | 112.55K |
| 2026-06-09 | KRW 21,400.00 | +6.47% | KRW 20,300.00 | KRW 21,650.00 | KRW 20,150.00 | 162.33K |
| 2026-06-08 | KRW 20,100.00 | -7.80% | KRW 19,620.00 | KRW 20,850.00 | KRW 19,620.00 | 139.29K |
| 2026-06-05 | KRW 21,800.00 | -5.63% | KRW 22,500.00 | KRW 22,750.00 | KRW 21,450.00 | 189.82K |
| 2026-06-04 | KRW 23,100.00 | +0.65% | KRW 22,350.00 | KRW 23,700.00 | KRW 22,300.00 | 165.18K |
| 2026-06-02 | KRW 22,950.00 | -9.29% | KRW 24,600.00 | KRW 24,750.00 | KRW 22,500.00 | 293.76K |
| 2026-06-01 | KRW 25,300.00 | +1.20% | KRW 24,300.00 | KRW 26,550.00 | KRW 23,450.00 | 209.37K |
| 2026-05-29 | KRW 25,000.00 | -1.38% | KRW 25,600.00 | KRW 25,600.00 | KRW 24,200.00 | 160.42K |
| 2026-05-28 | KRW 25,350.00 | -1.36% | KRW 25,550.00 | KRW 26,000.00 | KRW 24,250.00 | 113.03K |
| 2026-05-27 | KRW 25,700.00 | -8.21% | KRW 28,600.00 | KRW 28,750.00 | KRW 25,600.00 | 168.35K |
| 2026-05-26 | KRW 28,000.00 | +1.82% | KRW 28,500.00 | KRW 28,650.00 | KRW 27,750.00 | 85.20K |
| 2026-05-22 | KRW 27,500.00 | +3.77% | KRW 26,850.00 | KRW 27,650.00 | KRW 26,500.00 | 102.41K |
| 2026-05-21 | KRW 26,500.00 | +6.43% | KRW 25,600.00 | KRW 26,800.00 | KRW 25,450.00 | 146.25K |