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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,970	16,760	16,760	16,970	16,630	41,771
December 03, 2025	16,900	16,950	16,950	17,010	16,790	64,864
December 02, 2025	16,660	16,840	16,840	16,880	16,610	31,528
December 01, 2025	16,780	16,630	16,630	16,940	16,600	53,475
November 28, 2025	16,690	16,660	16,660	16,740	16,480	56,841
November 27, 2025	16,370	16,560	16,560	16,840	16,370	46,117
November 26, 2025	16,090	16,420	16,420	16,420	16,010	64,538
November 25, 2025	16,000	15,920	15,920	16,300	15,870	41,625
November 24, 2025	16,380	15,900	15,900	16,390	15,850	68,911
November 21, 2025	16,610	16,100	16,100	16,690	16,070	155,857
November 20, 2025	16,900	17,180	17,180	17,240	16,900	43,653
November 19, 2025	16,900	16,760	16,760	17,040	16,570	104,183
November 18, 2025	17,550	16,890	16,890	17,750	16,820	178,492
November 17, 2025	17,950	17,730	17,730	18,060	17,230	84,543
November 14, 2025	18,140	17,870	17,870	18,200	17,850	64,497
November 13, 2025	18,160	18,470	18,470	18,590	17,930	103,605
November 12, 2025	17,620	18,120	18,120	18,140	17,550	65,491
November 11, 2025	17,530	17,570	17,570	18,120	17,450	106,230
November 10, 2025	17,000	17,430	17,430	17,450	16,950	58,752
November 07, 2025	17,270	17,000	17,000	17,500	16,750	170,558
November 06, 2025	17,720	17,520	17,520	17,750	17,180	107,163
November 05, 2025	18,150	17,470	17,470	18,200	17,000	179,150
November 04, 2025	18,050	18,560	18,560	18,770	18,030	148,502
November 03, 2025	18,250	18,010	18,010	18,250	17,950	71,455
October 31, 2025	18,070	18,140	18,140	18,220	17,800	76,423
October 30, 2025	18,370	17,800	17,800	18,450	17,750	135,563
October 29, 2025	18,680	18,430	18,430	18,730	18,340	108,903
October 28, 2025	18,800	18,620	18,620	18,870	18,440	140,501
October 27, 2025	19,380	18,820	18,820	19,380	18,300	138,413
October 24, 2025	18,870	19,180	19,180	19,300	18,730	183,167
October 23, 2025	19,060	18,850	18,850	19,100	18,660	153,900
October 22, 2025	18,210	18,840	18,840	18,840	18,000	250,359
October 21, 2025	18,290	18,060	18,060	18,350	17,900	168,026
October 20, 2025	18,330	18,060	18,060	18,330	17,780	107,415
October 17, 2025	18,130	18,170	18,170	18,530	18,100	130,800
October 16, 2025	18,300	18,400	18,400	18,690	18,200	141,009
October 15, 2025	17,750	18,370	18,370	18,370	17,680	220,896
October 14, 2025	17,380	17,620	17,620	18,340	17,250	217,297
October 13, 2025	16,820	17,110	17,110	17,220	16,550	54,255
October 10, 2025	16,810	17,040	17,040	17,040	16,620	59,875
October 02, 2025	16,550	16,550	16,550	16,750	16,550	78,407
October 01, 2025	16,580	16,420	16,420	16,610	16,360	53,235
September 30, 2025	16,820	16,500	16,500	16,820	16,480	83,903
September 29, 2025	16,880	16,730	16,730	16,880	16,570	49,828
September 26, 2025	17,080	16,670	16,670	17,080	16,510	179,484
September 25, 2025	17,500	17,080	17,080	17,550	17,050	166,595
September 24, 2025	17,870	17,500	17,500	17,880	17,240	173,796
September 23, 2025	18,100	17,950	17,950	18,300	17,750	171,216
September 22, 2025	17,750	17,910	17,910	18,100	17,670	115,095
September 19, 2025	17,850	17,650	17,650	17,870	17,580	66,640
September 18, 2025	17,790	17,800	17,800	17,850	17,560	162,691
September 17, 2025	17,810	17,650	17,650	17,830	17,500	63,068
September 16, 2025	17,860	17,760	17,760	17,890	17,650	81,942
September 15, 2025	17,700	17,750	17,750	18,040	17,670	147,026
September 12, 2025	17,440	17,590	17,590	17,670	17,440	104,113
September 11, 2025	17,340	17,370	17,370	17,530	17,280	90,829
September 10, 2025	17,430	17,350	17,350	17,430	17,220	54,980
September 09, 2025	17,370	17,260	17,260	17,450	17,210	56,427
September 08, 2025	17,270	17,370	17,370	17,420	17,250	43,428
September 05, 2025	17,510	17,270	17,270	17,510	17,200	53,241

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