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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,400	20,000	20,000	20,450	19,950	216,520
February 19, 2026	20,350	20,400	20,400	20,550	19,720	256,890
February 13, 2026	20,550	20,100	20,100	20,900	20,000	174,461
February 12, 2026	20,550	20,250	20,250	21,150	20,050	222,185
February 11, 2026	19,960	20,500	20,500	20,500	19,610	280,002
February 10, 2026	20,500	19,750	19,750	20,550	19,240	561,427
February 09, 2026	19,720	20,650	20,650	21,175	19,680	760,791
February 06, 2026	18,380	18,930	18,930	19,080	17,620	474,878
February 05, 2026	19,730	19,140	19,140	20,050	18,740	865,828
February 04, 2026	17,510	19,480	19,480	19,870	17,510	1.62M
February 03, 2026	16,100	17,150	17,150	18,290	16,020	1.02M
February 02, 2026	16,060	15,860	15,860	16,360	15,680	140,478
January 30, 2026	16,620	16,220	16,220	16,690	16,080	199,204
January 29, 2026	16,610	16,630	16,630	16,660	16,150	139,339
January 28, 2026	16,510	16,500	16,500	16,570	16,250	108,080
January 27, 2026	16,350	16,430	16,430	16,520	16,310	84,904
January 26, 2026	16,350	16,540	16,540	16,700	16,260	119,560
January 23, 2026	16,250	16,200	16,200	16,310	15,790	87,981
January 22, 2026	15,490	16,090	16,090	16,090	15,490	169,713
January 21, 2026	15,620	15,410	15,410	15,620	15,100	77,061
January 20, 2026	15,530	15,710	15,710	15,870	15,380	73,347
January 19, 2026	15,570	15,580	15,580	15,700	15,160	73,913
January 16, 2026	15,700	15,580	15,580	15,900	15,440	77,458
January 15, 2026	15,550	15,620	15,620	15,800	15,380	48,143
January 14, 2026	15,790	15,600	15,600	15,960	15,490	51,370
January 13, 2026	15,560	15,770	15,770	15,770	15,410	64,859
January 12, 2026	15,400	15,540	15,540	15,650	15,130	73,533
January 09, 2026	15,000	15,130	15,130	15,180	14,900	45,112
January 08, 2026	15,400	14,920	14,920	15,400	14,880	114,006
January 07, 2026	15,830	15,390	15,390	15,950	15,180	111,411
January 06, 2026	15,860	15,820	15,820	15,860	15,550	44,595
January 05, 2026	15,660	15,740	15,740	15,980	15,650	57,308
January 02, 2026	15,730	15,550	15,550	15,730	15,430	50,688
December 30, 2025	15,710	15,620	15,620	15,710	15,360	39,613
December 29, 2025	15,930	15,560	15,560	15,940	15,490	66,722
December 26, 2025	16,150	15,950	15,950	16,180	15,700	98,057
December 24, 2025	16,020	16,150	16,150	16,150	15,950	27,797
December 23, 2025	16,110	16,010	16,010	16,210	15,930	27,455
December 22, 2025	15,940	16,150	16,150	16,170	15,930	23,283
December 19, 2025	16,040	15,850	15,850	16,120	15,820	51,000
December 18, 2025	16,080	15,950	15,950	16,200	15,880	45,846
December 17, 2025	16,250	16,200	16,200	16,280	16,050	30,925
December 16, 2025	16,460	16,150	16,150	16,540	16,060	81,178
December 15, 2025	16,470	16,450	16,450	16,550	16,360	30,906
December 12, 2025	16,410	16,550	16,550	16,580	16,410	37,736
December 11, 2025	16,710	16,480	16,480	16,710	16,440	36,160
December 10, 2025	16,680	16,510	16,510	16,770	16,460	46,820
December 09, 2025	16,680	16,660	16,660	16,840	16,560	55,334
December 08, 2025	16,750	16,790	16,790	16,840	16,630	47,252
December 05, 2025	16,750	16,700	16,700	16,870	16,580	46,963
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

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