PI Advanced Materials Co., Ltd. - 178920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,350	17,100	17,100	17,480	17,030	101,540
August 14, 2025	17,530	17,350	17,350	17,710	17,180	191,687
August 13, 2025	17,390	17,580	17,580	17,730	17,070	146,730
August 12, 2025	17,450	17,320	17,320	17,630	17,220	94,716
August 11, 2025	17,590	17,530	17,530	17,680	17,390	90,354
August 08, 2025	17,620	17,530	17,530	17,750	17,510	80,500
August 07, 2025	17,800	17,610	17,610	17,810	17,360	150,089
August 06, 2025	17,570	17,690	17,690	17,750	17,350	94,512
August 05, 2025	17,500	17,530	17,530	17,730	17,400	151,388
August 04, 2025	17,310	17,250	17,250	17,360	17,040	132,174
August 01, 2025	18,090	17,250	17,250	18,100	17,250	175,997
July 31, 2025	18,440	18,000	18,000	18,490	17,820	197,417
July 30, 2025	19,560	18,300	18,300	19,580	18,250	550,592
July 29, 2025	20,350	19,610	19,610	20,350	19,500	146,818
July 28, 2025	20,350	19,990	19,990	20,550	19,750	123,291
July 25, 2025	20,200	20,250	20,250	20,600	20,100	113,382
July 24, 2025	21,050	20,400	20,400	21,150	20,300	215,294
July 23, 2025	21,750	21,050	21,050	21,800	20,750	227,542
July 22, 2025	22,400	21,400	21,400	22,450	20,950	372,950
July 21, 2025	23,300	21,550	21,550	23,500	21,300	826,501
July 18, 2025	18,650	21,400	21,400	21,550	18,620	1.07M
July 17, 2025	19,110	18,590	18,590	19,150	18,160	177,085
July 16, 2025	18,740	19,060	19,060	19,220	18,550	100,972
July 15, 2025	18,790	18,760	18,760	18,800	18,390	99,482
July 14, 2025	18,720	18,800	18,800	18,800	18,420	73,840
July 11, 2025	18,630	18,730	18,730	19,420	18,500	168,699
July 10, 2025	18,510	18,490	18,490	18,940	18,350	151,413
July 09, 2025	18,500	18,270	18,270	18,730	18,130	71,722
July 08, 2025	18,400	18,310	18,310	18,600	18,220	63,506
July 07, 2025	18,670	18,540	18,540	18,740	18,280	66,535
July 04, 2025	18,820	18,540	18,540	18,820	18,240	173,190
July 03, 2025	18,270	18,820	18,820	18,910	18,150	199,976
July 02, 2025	18,000	18,240	18,240	18,270	17,700	113,306
July 01, 2025	18,000	18,090	18,090	18,460	17,900	169,054
June 30, 2025	17,560	17,960	17,960	18,250	17,560	159,428
June 27, 2025	17,700	17,400	17,400	17,750	17,240	68,791
June 26, 2025	17,840	17,690	17,690	17,930	17,330	112,097
June 25, 2025	17,880	17,860	17,860	18,060	17,600	102,148
June 24, 2025	17,200	17,650	17,650	17,650	17,200	122,980
June 23, 2025	17,580	17,100	17,100	17,580	16,990	123,274
June 20, 2025	17,310	17,740	17,740	17,750	17,120	162,054
June 19, 2025	17,300	17,250	17,250	17,370	17,080	90,402
June 18, 2025	17,380	17,230	17,230	17,380	17,090	146,977
June 17, 2025	17,500	17,380	17,380	17,940	17,230	144,570
June 16, 2025	17,800	17,320	17,320	17,800	17,070	187,486
June 13, 2025	18,850	17,800	17,800	18,860	17,790	217,895
June 12, 2025	18,170	18,760	18,760	19,050	17,980	598,782
June 11, 2025	18,020	18,350	18,350	18,430	18,020	171,495
June 10, 2025	17,260	18,190	18,190	18,200	17,110	262,944
June 09, 2025	17,170	17,250	17,250	17,340	17,040	108,213
June 05, 2025	17,040	17,160	17,160	17,360	16,930	175,122
June 04, 2025	17,090	17,060	17,060	17,340	17,030	93,628
June 02, 2025	17,560	17,060	17,060	17,660	16,950	181,404
May 30, 2025	17,650	17,640	17,640	17,890	17,500	79,475
May 29, 2025	17,780	17,720	17,720	17,870	17,400	162,768
May 28, 2025	18,040	17,690	17,690	18,100	17,450	286,109
May 27, 2025	18,140	17,960	17,960	18,780	17,420	253,643
May 26, 2025	17,700	18,240	18,240	18,620	17,700	132,475
May 23, 2025	17,800	17,870	17,870	17,970	17,600	86,801
May 22, 2025	18,010	17,880	17,880	18,230	17,700	105,029

PI Advanced Materials Co., Ltd. (178920.KS) KSC