Pie Co.,Ltd. 452450
KRX · South Korea · Health Technology
KRW 5,370.00+150.00 (+2.87%)
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 5,370.00 | +2.87% | KRW 5,230.00 | KRW 5,430.00 | KRW 5,210.00 | 187.70K |
| 2026-10-01 | KRW 5,220.00 | +0.38% | KRW 5,280.00 | KRW 5,330.00 | KRW 5,110.00 | 137.43K |
| 2026-09-30 | KRW 5,200.00 | +2.56% | KRW 5,130.00 | KRW 5,330.00 | KRW 5,050.00 | 176.19K |
| 2026-09-29 | KRW 5,070.00 | -2.31% | KRW 5,120.00 | KRW 5,260.00 | KRW 4,925.00 | 336.19K |
| 2026-09-28 | KRW 5,190.00 | -2.99% | KRW 5,350.00 | KRW 5,580.00 | KRW 5,190.00 | 199.02K |
| 2026-09-23 | KRW 5,350.00 | +1.71% | KRW 5,260.00 | KRW 5,400.00 | KRW 5,160.00 | 132.62K |
| 2026-09-22 | KRW 5,260.00 | +1.35% | KRW 5,210.00 | KRW 5,410.00 | KRW 5,210.00 | 247.42K |
| 2026-09-21 | KRW 5,190.00 | -2.08% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,050.00 | 211.82K |
| 2026-09-18 | KRW 5,300.00 | +0.76% | KRW 5,290.00 | KRW 5,400.00 | KRW 5,180.00 | 348.82K |
| 2026-09-17 | KRW 5,260.00 | -2.23% | KRW 5,390.00 | KRW 5,460.00 | KRW 5,090.00 | 244.94K |
| 2026-09-16 | KRW 5,380.00 | +6.75% | KRW 5,100.00 | KRW 5,600.00 | KRW 5,100.00 | 627.44K |
| 2026-09-15 | KRW 5,040.00 | +9.45% | KRW 4,615.00 | KRW 5,200.00 | KRW 4,615.00 | 919.68K |
| 2026-09-14 | KRW 4,605.00 | -13.11% | KRW 5,300.00 | KRW 5,300.00 | KRW 4,600.00 | 837.12K |
| 2026-09-11 | KRW 5,300.00 | +7.61% | KRW 4,875.00 | KRW 5,800.00 | KRW 4,860.00 | 3.14M |
| 2026-09-10 | KRW 4,925.00 | +13.48% | KRW 4,340.00 | KRW 5,600.00 | KRW 4,250.00 | 5.50M |
| 2026-09-09 | KRW 4,340.00 | +0.46% | KRW 4,340.00 | KRW 4,475.00 | KRW 4,205.00 | 173.80K |
| 2026-09-08 | KRW 4,320.00 | +3.23% | KRW 4,200.00 | KRW 4,495.00 | KRW 3,960.00 | 362.76K |
| 2026-09-07 | KRW 4,185.00 | +8.84% | KRW 3,855.00 | KRW 4,450.00 | KRW 3,785.00 | 600.77K |
| 2026-09-04 | KRW 3,845.00 | +9.86% | KRW 3,520.00 | KRW 3,970.00 | KRW 3,520.00 | 286.71K |
| 2026-09-03 | KRW 3,500.00 | +0.14% | KRW 3,515.00 | KRW 3,790.00 | KRW 3,415.00 | 156.93K |
| 2026-09-02 | KRW 3,495.00 | +2.04% | KRW 3,400.00 | KRW 3,500.00 | KRW 3,270.00 | 86.28K |
| 2026-09-01 | KRW 3,425.00 | +3.16% | KRW 3,320.00 | KRW 3,485.00 | KRW 3,220.00 | 49.03K |
| 2026-08-31 | KRW 3,320.00 | +0.91% | KRW 3,300.00 | KRW 3,340.00 | KRW 3,135.00 | 52.63K |
| 2026-08-28 | KRW 3,290.00 | -1.64% | KRW 3,315.00 | KRW 3,390.00 | KRW 3,260.00 | 21.14K |
| 2026-08-27 | KRW 3,345.00 | +3.72% | KRW 3,150.00 | KRW 3,520.00 | KRW 3,105.00 | 133.14K |
| 2026-08-26 | KRW 3,225.00 | -1.98% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,100.00 | 149.14K |
| 2026-08-25 | KRW 3,290.00 | +5.11% | KRW 3,245.00 | KRW 3,320.00 | KRW 3,020.00 | 60.26K |
| 2026-08-24 | KRW 3,130.00 | -2.49% | KRW 3,185.00 | KRW 3,260.00 | KRW 3,125.00 | 35.05K |
| 2026-08-21 | KRW 3,210.00 | -1.83% | KRW 3,250.00 | KRW 3,270.00 | KRW 3,160.00 | 38.62K |
| 2026-08-20 | KRW 3,270.00 | +1.08% | KRW 3,235.00 | KRW 3,395.00 | KRW 3,235.00 | 26.52K |
| 2026-08-19 | KRW 3,235.00 | -3.86% | KRW 3,335.00 | KRW 3,380.00 | KRW 3,215.00 | 32.49K |
| 2026-08-18 | KRW 3,365.00 | -2.18% | KRW 3,505.00 | KRW 3,600.00 | KRW 3,320.00 | 103.05K |
| 2026-08-14 | KRW 3,440.00 | +1.93% | KRW 3,375.00 | KRW 3,490.00 | KRW 3,350.00 | 66.00K |
| 2026-08-13 | KRW 3,375.00 | +0.30% | KRW 3,410.00 | KRW 3,550.00 | KRW 3,350.00 | 93.82K |
| 2026-08-12 | KRW 3,365.00 | +3.86% | KRW 3,310.00 | KRW 3,425.00 | KRW 3,180.00 | 88.59K |
| 2026-08-11 | KRW 3,240.00 | -0.92% | KRW 3,270.00 | KRW 3,330.00 | KRW 3,180.00 | 51.04K |
| 2026-08-10 | KRW 3,270.00 | +5.31% | KRW 3,105.00 | KRW 3,285.00 | KRW 3,100.00 | 100.92K |
| 2026-08-07 | KRW 3,105.00 | -0.48% | KRW 3,130.00 | KRW 3,250.00 | KRW 3,030.00 | 44.27K |
| 2026-08-06 | KRW 3,120.00 | +0.65% | KRW 3,130.00 | KRW 3,420.00 | KRW 3,030.00 | 119.77K |
| 2026-08-05 | KRW 3,100.00 | +2.65% | KRW 3,020.00 | KRW 3,280.00 | KRW 2,980.00 | 61.27K |
| 2026-08-04 | KRW 3,020.00 | +5.96% | KRW 2,850.00 | KRW 3,030.00 | KRW 2,850.00 | 109.19K |
| 2026-08-03 | KRW 2,850.00 | +5.17% | KRW 2,710.00 | KRW 3,000.00 | KRW 2,680.00 | 123.12K |
| 2026-07-31 | KRW 2,710.00 | +15.32% | KRW 2,400.00 | KRW 2,730.00 | KRW 2,400.00 | 95.67K |
| 2026-07-30 | KRW 2,350.00 | +1.51% | KRW 1,815.00 | KRW 2,495.00 | KRW 1,815.00 | 195.36K |
| 2026-07-29 | KRW 2,315.00 | -15.66% | KRW 2,755.00 | KRW 2,835.00 | KRW 2,250.00 | 348.84K |
| 2026-07-28 | KRW 2,745.00 | -7.73% | KRW 2,915.00 | KRW 2,975.00 | KRW 2,630.00 | 172.39K |
| 2026-07-27 | KRW 2,975.00 | -0.67% | KRW 2,995.00 | KRW 3,130.00 | KRW 2,955.00 | 184.62K |
| 2026-07-24 | KRW 2,995.00 | -3.85% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,945.00 | 61.75K |
| 2026-07-23 | KRW 3,115.00 | +5.06% | KRW 3,110.00 | KRW 3,125.00 | KRW 2,975.00 | 57.91K |
| 2026-07-22 | KRW 2,965.00 | +2.77% | KRW 3,065.00 | KRW 3,360.00 | KRW 2,960.00 | 132.16K |
| 2026-07-21 | KRW 2,885.00 | -0.52% | KRW 2,885.00 | KRW 3,000.00 | KRW 2,825.00 | 117.96K |
| 2026-07-20 | KRW 2,900.00 | -4.45% | KRW 2,900.00 | KRW 3,105.00 | KRW 2,865.00 | 127.73K |
| 2026-07-16 | KRW 3,035.00 | -4.56% | KRW 3,050.00 | KRW 3,150.00 | KRW 2,985.00 | 63.77K |
| 2026-07-15 | KRW 3,180.00 | +6.18% | KRW 3,020.00 | KRW 3,270.00 | KRW 3,020.00 | 89.88K |
| 2026-07-14 | KRW 2,995.00 | -2.92% | KRW 3,080.00 | KRW 3,165.00 | KRW 2,870.00 | 224.94K |
| 2026-07-13 | KRW 3,085.00 | -10.32% | KRW 3,340.00 | KRW 3,500.00 | KRW 3,010.00 | 188.63K |
| 2026-07-10 | KRW 3,440.00 | +12.60% | KRW 3,080.00 | KRW 3,455.00 | KRW 3,080.00 | 111.39K |
| 2026-07-09 | KRW 3,055.00 | -2.24% | KRW 3,035.00 | KRW 3,290.00 | KRW 3,035.00 | 127.27K |
| 2026-07-08 | KRW 3,125.00 | -6.86% | KRW 3,270.00 | KRW 3,375.00 | KRW 3,110.00 | 92.25K |
| 2026-07-07 | KRW 3,355.00 | -3.03% | KRW 3,385.00 | KRW 3,510.00 | KRW 3,270.00 | 128.78K |
| 2026-07-06 | KRW 3,460.00 | -1.00% | KRW 3,495.00 | KRW 3,500.00 | KRW 3,300.00 | 82.39K |
| 2026-07-03 | KRW 3,495.00 | +0.72% | KRW 3,470.00 | KRW 3,520.00 | KRW 3,240.00 | 114.81K |
| 2026-07-02 | KRW 3,470.00 | -8.56% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,400.00 | 156.22K |
| 2026-07-01 | KRW 3,795.00 | +4.40% | KRW 3,635.00 | KRW 3,850.00 | KRW 3,530.00 | 118.07K |
| 2026-06-30 | KRW 3,635.00 | -0.68% | KRW 3,660.00 | KRW 3,780.00 | KRW 3,595.00 | 86.04K |
| 2026-06-29 | KRW 3,660.00 | +6.55% | KRW 3,390.00 | KRW 3,705.00 | KRW 3,300.00 | 137.21K |
| 2026-06-26 | KRW 3,435.00 | -7.16% | KRW 3,700.00 | KRW 3,760.00 | KRW 3,355.00 | 335.22K |
| 2026-06-25 | KRW 3,700.00 | -4.02% | KRW 3,815.00 | KRW 3,945.00 | KRW 3,655.00 | 195.98K |
| 2026-06-24 | KRW 3,855.00 | +0.13% | KRW 3,720.00 | KRW 3,915.00 | KRW 3,685.00 | 183.93K |
| 2026-06-23 | KRW 3,850.00 | -7.45% | KRW 4,125.00 | KRW 4,185.00 | KRW 3,850.00 | 228.94K |
| 2026-06-22 | KRW 4,160.00 | -5.02% | KRW 4,340.00 | KRW 4,380.00 | KRW 4,100.00 | 178.87K |
| 2026-06-19 | KRW 4,380.00 | -4.78% | KRW 4,800.00 | KRW 5,000.00 | KRW 4,205.00 | 293.19K |
| 2026-06-18 | KRW 4,600.00 | -2.34% | KRW 4,710.00 | KRW 4,740.00 | KRW 4,500.00 | 136.37K |
| 2026-06-17 | KRW 4,710.00 | -0.42% | KRW 4,725.00 | KRW 4,770.00 | KRW 4,645.00 | 65.68K |
| 2026-06-16 | KRW 4,730.00 | -0.42% | KRW 4,770.00 | KRW 5,000.00 | KRW 4,700.00 | 118.29K |
| 2026-06-15 | KRW 4,750.00 | +1.71% | KRW 4,705.00 | KRW 4,920.00 | KRW 4,670.00 | 119.64K |
| 2026-06-12 | KRW 4,670.00 | +7.60% | KRW 4,385.00 | KRW 4,790.00 | KRW 4,385.00 | 150.22K |
| 2026-06-11 | KRW 4,340.00 | -1.59% | KRW 4,325.00 | KRW 4,500.00 | KRW 4,225.00 | 130.27K |
| 2026-06-10 | KRW 4,410.00 | -2.00% | KRW 4,360.00 | KRW 4,590.00 | KRW 4,295.00 | 10 |
| 2026-06-09 | KRW 4,500.00 | +1.47% | KRW 4,390.00 | KRW 4,665.00 | KRW 4,390.00 | 178.26K |
| 2026-06-08 | KRW 4,435.00 | -8.84% | KRW 4,350.00 | KRW 4,705.00 | KRW 4,350.00 | 219.04K |
| 2026-06-05 | KRW 4,865.00 | -4.23% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,795.00 | 186.75K |
| 2026-06-04 | KRW 5,080.00 | +1.20% | KRW 5,020.00 | KRW 5,300.00 | KRW 5,020.00 | 150.39K |
| 2026-06-02 | KRW 5,020.00 | -1.95% | KRW 5,120.00 | KRW 5,200.00 | KRW 4,700.00 | 406.83K |
| 2026-06-01 | KRW 5,120.00 | -3.03% | KRW 5,280.00 | KRW 5,770.00 | KRW 5,050.00 | 399.48K |
| 2026-05-29 | KRW 5,280.00 | -3.30% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,250.00 | 209.36K |
| 2026-05-28 | KRW 5,460.00 | -4.04% | KRW 5,690.00 | KRW 5,770.00 | KRW 5,220.00 | 285.66K |
| 2026-05-27 | KRW 5,690.00 | -6.72% | KRW 6,220.00 | KRW 6,260.00 | KRW 5,620.00 | 263.61K |
| 2026-05-26 | KRW 6,100.00 | +0.33% | KRW 6,260.00 | KRW 6,410.00 | KRW 6,070.00 | 274.22K |
| 2026-05-22 | KRW 6,080.00 | +4.29% | KRW 5,880.00 | KRW 6,210.00 | KRW 5,880.00 | 198.54K |