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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17,080	17,350	17,350	17,500	17,030	127,333
September 03, 2025	17,050	16,940	16,940	17,080	16,870	53,331
September 02, 2025	16,700	17,050	17,050	17,090	16,690	68,759
September 01, 2025	16,860	16,550	16,550	16,870	16,520	75,245
August 29, 2025	17,210	16,990	16,990	17,290	16,860	71,458
August 28, 2025	17,020	17,210	17,210	17,440	16,960	105,307
August 27, 2025	17,080	17,030	17,030	17,180	16,910	47,431
August 26, 2025	16,970	17,050	17,050	17,150	16,840	77,502
August 25, 2025	16,810	17,040	17,040	17,130	16,810	51,960
August 22, 2025	16,890	16,760	16,760	17,040	16,610	77,624
August 21, 2025	16,800	16,890	16,890	17,170	16,610	92,675
August 20, 2025	16,700	16,730	16,730	16,770	16,390	89,107
August 19, 2025	17,150	16,830	16,830	17,150	16,790	113,476
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

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