PIOLINK, Inc. (KOSDAQ:170790)
South Korea
· Delayed Price · Currency is KRW 9,270.00
-110.00 (-1.17%)
At close: Dec 5, 2025
PIOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,380.00 | 9,390.00 | 9,220.00 | 9,270.00 | 9,270.00 | -1.17% | 13,930 |
| Dec 4, 2025 | 9,340.00 | 9,380.00 | 9,140.00 | 9,380.00 | 9,380.00 | 1.52% | 14,049 |
| Dec 3, 2025 | 9,550.00 | 9,550.00 | 9,090.00 | 9,240.00 | 9,240.00 | -1.39% | 43,834 |
| Dec 2, 2025 | 9,510.00 | 9,660.00 | 9,320.00 | 9,370.00 | 9,370.00 | -0.32% | 35,883 |
| Dec 1, 2025 | 9,620.00 | 9,780.00 | 9,350.00 | 9,400.00 | 9,400.00 | 0.53% | 57,536 |
| Nov 28, 2025 | 9,200.00 | 9,550.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.75% | 19,121 |
| Nov 27, 2025 | 9,160.00 | 9,330.00 | 9,160.00 | 9,280.00 | 9,280.00 | 0.54% | 11,312 |
| Nov 26, 2025 | 9,340.00 | 9,340.00 | 9,100.00 | 9,230.00 | 9,230.00 | 0.11% | 10,263 |
| Nov 25, 2025 | 9,190.00 | 9,350.00 | 9,050.00 | 9,220.00 | 9,220.00 | 0.33% | 12,324 |
| Nov 24, 2025 | 9,110.00 | 9,350.00 | 9,020.00 | 9,190.00 | 9,190.00 | 0.55% | 17,165 |
| Nov 21, 2025 | 9,290.00 | 9,290.00 | 9,050.00 | 9,140.00 | 9,140.00 | -2.66% | 25,572 |
| Nov 20, 2025 | 9,220.00 | 9,550.00 | 9,210.00 | 9,390.00 | 9,390.00 | 2.07% | 30,494 |
| Nov 19, 2025 | 9,040.00 | 9,300.00 | 8,910.00 | 9,200.00 | 9,200.00 | 1.77% | 37,702 |
| Nov 18, 2025 | 8,890.00 | 9,320.00 | 8,890.00 | 9,040.00 | 9,040.00 | -0.77% | 39,929 |
| Nov 17, 2025 | 9,070.00 | 9,280.00 | 8,870.00 | 9,110.00 | 9,110.00 | -0.44% | 69,418 |
| Nov 14, 2025 | 9,200.00 | 9,380.00 | 9,080.00 | 9,150.00 | 9,150.00 | -2.76% | 23,106 |
| Nov 13, 2025 | 9,620.00 | 9,740.00 | 9,400.00 | 9,410.00 | 9,410.00 | -1.57% | 25,399 |
| Nov 12, 2025 | 9,440.00 | 9,690.00 | 9,420.00 | 9,560.00 | 9,560.00 | 1.27% | 37,013 |
| Nov 11, 2025 | 9,330.00 | 9,680.00 | 9,310.00 | 9,440.00 | 9,440.00 | 0.43% | 44,868 |
| Nov 10, 2025 | 9,260.00 | 9,500.00 | 9,180.00 | 9,400.00 | 9,400.00 | 2.51% | 29,167 |
| Nov 7, 2025 | 9,200.00 | 9,270.00 | 8,950.00 | 9,170.00 | 9,170.00 | -1.08% | 24,821 |
| Nov 6, 2025 | 9,170.00 | 9,400.00 | 9,020.00 | 9,270.00 | 9,270.00 | 0.76% | 25,758 |
| Nov 5, 2025 | 9,310.00 | 9,310.00 | 8,800.00 | 9,200.00 | 9,200.00 | -1.18% | 55,945 |
| Nov 4, 2025 | 9,370.00 | 9,580.00 | 9,260.00 | 9,310.00 | 9,310.00 | 0.32% | 47,757 |
| Nov 3, 2025 | 9,200.00 | 9,770.00 | 9,200.00 | 9,280.00 | 9,280.00 | 1.64% | 48,330 |
| Oct 31, 2025 | 9,170.00 | 9,340.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.44% | 50,197 |
| Oct 30, 2025 | 9,350.00 | 9,560.00 | 9,170.00 | 9,170.00 | 9,170.00 | -2.24% | 74,515 |
| Oct 29, 2025 | 9,510.00 | 9,640.00 | 9,310.00 | 9,380.00 | 9,380.00 | -0.32% | 64,216 |
| Oct 28, 2025 | 9,600.00 | 9,940.00 | 9,390.00 | 9,410.00 | 9,410.00 | -1.98% | 70,734 |
| Oct 27, 2025 | 9,800.00 | 9,870.00 | 9,580.00 | 9,600.00 | 9,600.00 | -1.03% | 68,407 |
| Oct 24, 2025 | 9,940.00 | 9,940.00 | 9,560.00 | 9,700.00 | 9,700.00 | -1.42% | 80,347 |
| Oct 23, 2025 | 9,840.00 | 10,080.00 | 9,770.00 | 9,840.00 | 9,840.00 | -1.20% | 68,801 |
| Oct 22, 2025 | 10,140.00 | 10,170.00 | 9,760.00 | 9,960.00 | 9,960.00 | -1.68% | 105,031 |
| Oct 21, 2025 | 10,280.00 | 10,495.00 | 10,120.00 | 10,130.00 | 10,130.00 | -1.65% | 97,077 |
| Oct 20, 2025 | 10,210.00 | 10,360.00 | 10,110.00 | 10,300.00 | 10,300.00 | 1.38% | 81,288 |
| Oct 17, 2025 | 10,360.00 | 10,420.00 | 10,040.00 | 10,160.00 | 10,160.00 | -1.93% | 131,169 |
| Oct 16, 2025 | 10,890.00 | 11,010.00 | 10,350.00 | 10,360.00 | 10,360.00 | -4.69% | 148,745 |
| Oct 15, 2025 | 10,850.00 | 11,210.00 | 10,850.00 | 10,870.00 | 10,870.00 | -0.09% | 137,550 |
| Oct 14, 2025 | 11,520.00 | 11,570.00 | 10,630.00 | 10,880.00 | 10,880.00 | -4.48% | 311,827 |
| Oct 13, 2025 | 11,450.00 | 11,730.00 | 11,390.00 | 11,390.00 | 11,390.00 | -0.96% | 129,427 |
| Oct 10, 2025 | 11,630.00 | 11,840.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.12% | 158,051 |
| Oct 2, 2025 | 11,700.00 | 12,010.00 | 11,630.00 | 11,630.00 | 11,630.00 | -2.02% | 263,626 |
| Oct 1, 2025 | 11,190.00 | 14,350.00 | 10,590.00 | 11,870.00 | 11,870.00 | 4.95% | 7,737,675 |
| Sep 30, 2025 | 12,290.00 | 13,000.00 | 11,200.00 | 11,310.00 | 11,310.00 | 1.16% | 2,802,661 |
| Sep 29, 2025 | 9,100.00 | 11,180.00 | 8,790.00 | 11,180.00 | 11,180.00 | 30.00% | 3,703,523 |
| Sep 26, 2025 | 8,800.00 | 8,830.00 | 8,530.00 | 8,600.00 | 8,600.00 | -2.60% | 27,115 |
| Sep 25, 2025 | 8,980.00 | 9,030.00 | 8,770.00 | 8,830.00 | 8,830.00 | -1.67% | 30,765 |
| Sep 24, 2025 | 8,980.00 | 9,180.00 | 8,860.00 | 8,980.00 | 8,980.00 | - | 29,828 |
| Sep 23, 2025 | 9,050.00 | 9,120.00 | 8,890.00 | 8,980.00 | 8,980.00 | -0.99% | 31,113 |
| Sep 22, 2025 | 8,880.00 | 9,150.00 | 8,880.00 | 9,070.00 | 9,070.00 | 2.14% | 38,317 |
| Sep 19, 2025 | 8,820.00 | 8,940.00 | 8,750.00 | 8,880.00 | 8,880.00 | 0.68% | 21,489 |
| Sep 18, 2025 | 8,670.00 | 8,850.00 | 8,560.00 | 8,820.00 | 8,820.00 | 1.73% | 32,825 |
| Sep 17, 2025 | 8,630.00 | 8,690.00 | 8,580.00 | 8,670.00 | 8,670.00 | -0.12% | 20,919 |
| Sep 16, 2025 | 8,750.00 | 8,840.00 | 8,620.00 | 8,680.00 | 8,680.00 | -0.80% | 27,191 |
| Sep 15, 2025 | 8,840.00 | 8,890.00 | 8,730.00 | 8,750.00 | 8,750.00 | -1.02% | 20,450 |
| Sep 12, 2025 | 8,840.00 | 8,920.00 | 8,670.00 | 8,840.00 | 8,840.00 | - | 33,445 |
| Sep 11, 2025 | 8,870.00 | 8,970.00 | 8,770.00 | 8,840.00 | 8,840.00 | -0.34% | 25,735 |
| Sep 10, 2025 | 8,700.00 | 8,900.00 | 8,640.00 | 8,870.00 | 8,870.00 | 1.95% | 40,743 |
| Sep 9, 2025 | 8,870.00 | 8,870.00 | 8,530.00 | 8,700.00 | 8,700.00 | -0.34% | 31,350 |
| Sep 8, 2025 | 8,640.00 | 8,750.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.81% | 19,156 |
| Sep 5, 2025 | 8,720.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,660.00 | -0.12% | 21,898 |
| Sep 4, 2025 | 8,680.00 | 8,750.00 | 8,590.00 | 8,670.00 | 8,670.00 | 0.23% | 30,657 |
| Sep 3, 2025 | 8,490.00 | 8,680.00 | 8,450.00 | 8,650.00 | 8,650.00 | 2.49% | 39,566 |
| Sep 2, 2025 | 8,240.00 | 8,460.00 | 8,240.00 | 8,440.00 | 8,440.00 | 2.68% | 38,393 |
| Sep 1, 2025 | 8,260.00 | 8,290.00 | 8,190.00 | 8,220.00 | 8,220.00 | -0.24% | 29,953 |
| Aug 29, 2025 | 8,240.00 | 8,290.00 | 8,190.00 | 8,240.00 | 8,240.00 | - | 23,462 |
| Aug 28, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.37% | 30,681 |
| Aug 27, 2025 | 8,100.00 | 8,330.00 | 8,100.00 | 8,210.00 | 8,210.00 | 2.50% | 49,946 |
| Aug 26, 2025 | 8,080.00 | 8,100.00 | 7,940.00 | 8,010.00 | 8,010.00 | -1.23% | 18,031 |
| Aug 25, 2025 | 7,810.00 | 8,460.00 | 7,690.00 | 8,110.00 | 8,110.00 | 3.84% | 156,578 |
| Aug 22, 2025 | 7,800.00 | 7,820.00 | 7,730.00 | 7,810.00 | 7,810.00 | 1.03% | 3,840 |
| Aug 21, 2025 | 7,840.00 | 7,840.00 | 7,730.00 | 7,730.00 | 7,730.00 | -1.28% | 3,829 |
| Aug 20, 2025 | 7,880.00 | 7,880.00 | 7,640.00 | 7,830.00 | 7,830.00 | - | 5,694 |
| Aug 19, 2025 | 7,930.00 | 7,940.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.14% | 6,323 |
| Aug 18, 2025 | 7,900.00 | 7,950.00 | 7,840.00 | 7,920.00 | 7,920.00 | 0.25% | 7,590 |
| Aug 14, 2025 | 7,840.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 14,275 |
| Aug 13, 2025 | 7,820.00 | 7,840.00 | 7,620.00 | 7,800.00 | 7,800.00 | 0.26% | 19,221 |
| Aug 12, 2025 | 7,800.00 | 7,900.00 | 7,770.00 | 7,780.00 | 7,780.00 | -0.26% | 12,069 |
| Aug 11, 2025 | 7,950.00 | 7,950.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.89% | 17,740 |
| Aug 8, 2025 | 8,080.00 | 8,080.00 | 7,910.00 | 7,950.00 | 7,950.00 | -1.00% | 9,171 |
| Aug 7, 2025 | 8,020.00 | 8,050.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.12% | 2,849 |
| Aug 6, 2025 | 8,000.00 | 8,030.00 | 7,910.00 | 8,020.00 | 8,020.00 | 0.38% | 3,263 |
| Aug 5, 2025 | 7,910.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,990.00 | 0.76% | 4,397 |
| Aug 4, 2025 | 7,960.00 | 7,970.00 | 7,820.00 | 7,930.00 | 7,930.00 | -0.38% | 7,297 |
| Aug 1, 2025 | 8,080.00 | 8,080.00 | 7,850.00 | 7,960.00 | 7,960.00 | -0.75% | 8,564 |
| Jul 31, 2025 | 8,000.00 | 8,080.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.25% | 6,039 |
| Jul 30, 2025 | 8,000.00 | 8,140.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.12% | 2,878 |
| Jul 29, 2025 | 8,230.00 | 8,230.00 | 7,930.00 | 8,010.00 | 8,010.00 | -0.12% | 3,458 |
| Jul 28, 2025 | 8,000.00 | 8,030.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 2,234 |
| Jul 25, 2025 | 7,990.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1.01% | 9,771 |
| Jul 24, 2025 | 8,090.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,920.00 | -1.61% | 16,610 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 7,990.00 | 8,050.00 | 8,050.00 | -0.62% | 4,650 |
| Jul 22, 2025 | 8,180.00 | 8,180.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.49% | 9,696 |
| Jul 21, 2025 | 8,110.00 | 8,180.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.25% | 5,810 |
| Jul 18, 2025 | 8,100.00 | 8,170.00 | 8,060.00 | 8,120.00 | 8,120.00 | 0.25% | 10,181 |
| Jul 17, 2025 | 8,220.00 | 8,220.00 | 7,950.00 | 8,100.00 | 8,100.00 | -0.49% | 14,803 |
| Jul 16, 2025 | 8,270.00 | 8,270.00 | 8,110.00 | 8,140.00 | 8,140.00 | -1.45% | 6,986 |
| Jul 15, 2025 | 8,200.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 0.73% | 18,586 |
| Jul 14, 2025 | 8,460.00 | 8,460.00 | 8,070.00 | 8,200.00 | 8,200.00 | -3.07% | 54,921 |
| Jul 11, 2025 | 8,460.00 | 8,490.00 | 8,360.00 | 8,460.00 | 8,460.00 | 0.12% | 16,911 |