PIE Co., LTD. (KOSDAQ:452450)
South Korea
· Delayed Price · Currency is KRW 5,490.00
+630.00 (12.96%)
At close: Mar 5, 2026
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,480.00 | 5,590.00 | 5,260.00 | 5,560.00 | 5,560.00 | 1.28% | 191,402 |
| Mar 5, 2026 | 4,975.00 | 5,530.00 | 4,975.00 | 5,490.00 | 5,490.00 | 12.96% | 402,443 |
| Mar 4, 2026 | 5,470.00 | 5,650.00 | 4,700.00 | 4,860.00 | 4,860.00 | -14.74% | 788,798 |
| Mar 3, 2026 | 5,750.00 | 6,020.00 | 5,650.00 | 5,700.00 | 5,700.00 | -3.88% | 442,641 |
| Feb 27, 2026 | 5,920.00 | 6,170.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.17% | 627,207 |
| Feb 26, 2026 | 5,970.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.50% | 341,652 |
| Feb 25, 2026 | 6,090.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.14% | 336,476 |
| Feb 24, 2026 | 5,970.00 | 6,100.00 | 5,830.00 | 6,080.00 | 6,080.00 | 2.01% | 269,157 |
| Feb 23, 2026 | 5,850.00 | 6,030.00 | 5,830.00 | 5,960.00 | 5,960.00 | 1.88% | 395,414 |
| Feb 20, 2026 | 6,220.00 | 6,270.00 | 5,790.00 | 5,850.00 | 5,850.00 | -5.80% | 1,092,819 |
| Feb 19, 2026 | 6,460.00 | 6,550.00 | 6,200.00 | 6,210.00 | 6,210.00 | -3.57% | 602,779 |
| Feb 13, 2026 | 6,650.00 | 6,650.00 | 6,390.00 | 6,440.00 | 6,440.00 | -3.16% | 375,273 |
| Feb 12, 2026 | 6,530.00 | 6,820.00 | 6,520.00 | 6,650.00 | 6,650.00 | -1.04% | 530,568 |
| Feb 11, 2026 | 6,830.00 | 6,840.00 | 6,680.00 | 6,720.00 | 6,720.00 | -1.75% | 217,540 |
| Feb 10, 2026 | 6,980.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,840.00 | -2.01% | 320,600 |
| Feb 9, 2026 | 6,820.00 | 7,090.00 | 6,760.00 | 6,980.00 | 6,980.00 | 4.80% | 632,278 |
| Feb 6, 2026 | 6,550.00 | 6,730.00 | 6,180.00 | 6,660.00 | 6,660.00 | 0.15% | 383,392 |
| Feb 5, 2026 | 6,800.00 | 6,810.00 | 6,600.00 | 6,650.00 | 6,650.00 | -3.62% | 363,188 |
| Feb 4, 2026 | 6,950.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.15% | 393,604 |
| Feb 3, 2026 | 6,850.00 | 7,030.00 | 6,750.00 | 6,980.00 | 6,980.00 | 3.56% | 425,812 |
| Feb 2, 2026 | 6,930.00 | 7,120.00 | 6,670.00 | 6,740.00 | 6,740.00 | -2.74% | 467,104 |
| Jan 30, 2026 | 7,080.00 | 7,400.00 | 6,900.00 | 6,930.00 | 6,930.00 | -2.39% | 953,114 |
| Jan 29, 2026 | 7,340.00 | 7,630.00 | 6,960.00 | 7,100.00 | 7,100.00 | -2.07% | 1,178,617 |
| Jan 28, 2026 | 7,170.00 | 7,320.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1.97% | 653,398 |
| Jan 27, 2026 | 7,210.00 | 7,290.00 | 7,060.00 | 7,110.00 | 7,110.00 | -2.07% | 430,541 |
| Jan 26, 2026 | 7,050.00 | 7,420.00 | 6,910.00 | 7,260.00 | 7,260.00 | 2.98% | 761,006 |
| Jan 23, 2026 | 7,050.00 | 7,300.00 | 6,770.00 | 7,050.00 | 7,050.00 | 1.15% | 935,723 |
| Jan 22, 2026 | 6,490.00 | 7,895.00 | 6,410.00 | 6,970.00 | 6,970.00 | 8.91% | 5,102,645 |
| Jan 21, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,400.00 | 6,400.00 | -4.05% | 583,763 |
| Jan 20, 2026 | 6,650.00 | 6,730.00 | 6,320.00 | 6,670.00 | 6,670.00 | 1.06% | 397,172 |
| Jan 19, 2026 | 6,480.00 | 6,710.00 | 6,410.00 | 6,600.00 | 6,600.00 | 1.85% | 393,708 |
| Jan 16, 2026 | 6,560.00 | 6,740.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.15% | 347,290 |
| Jan 15, 2026 | 6,490.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,470.00 | -0.77% | 308,659 |
| Jan 14, 2026 | 6,580.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.91% | 168,554 |
| Jan 13, 2026 | 6,750.00 | 6,830.00 | 6,530.00 | 6,580.00 | 6,580.00 | -1.79% | 291,936 |
| Jan 12, 2026 | 6,850.00 | 6,890.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 299,459 |
| Jan 9, 2026 | 6,760.00 | 6,940.00 | 6,590.00 | 6,800.00 | 6,800.00 | 0.59% | 232,952 |
| Jan 8, 2026 | 7,070.00 | 7,080.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.38% | 284,446 |
| Jan 7, 2026 | 7,220.00 | 7,310.00 | 6,940.00 | 7,070.00 | 7,070.00 | -1.53% | 325,353 |
| Jan 6, 2026 | 7,280.00 | 7,400.00 | 7,060.00 | 7,180.00 | 7,180.00 | -1.37% | 270,505 |
| Jan 5, 2026 | 7,200.00 | 7,540.00 | 7,160.00 | 7,280.00 | 7,280.00 | 2.97% | 687,581 |
| Jan 2, 2026 | 6,870.00 | 7,100.00 | 6,770.00 | 7,070.00 | 7,070.00 | 2.61% | 289,984 |
| Dec 30, 2025 | 6,880.00 | 7,030.00 | 6,810.00 | 6,890.00 | 6,890.00 | 0.15% | 199,818 |
| Dec 29, 2025 | 7,010.00 | 7,010.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.72% | 235,849 |
| Dec 26, 2025 | 6,670.00 | 7,140.00 | 6,650.00 | 6,930.00 | 6,930.00 | 3.90% | 496,950 |
| Dec 24, 2025 | 6,850.00 | 6,890.00 | 6,630.00 | 6,670.00 | 6,670.00 | -1.62% | 124,567 |
| Dec 23, 2025 | 6,910.00 | 6,930.00 | 6,760.00 | 6,780.00 | 6,780.00 | -2.31% | 132,457 |
| Dec 22, 2025 | 6,780.00 | 7,030.00 | 6,760.00 | 6,940.00 | 6,940.00 | 2.81% | 291,255 |
| Dec 19, 2025 | 6,630.00 | 6,750.00 | 6,470.00 | 6,750.00 | 6,750.00 | 1.81% | 191,492 |
| Dec 18, 2025 | 6,510.00 | 6,660.00 | 6,250.00 | 6,630.00 | 6,630.00 | -1.49% | 262,251 |
| Dec 17, 2025 | 6,820.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | -2.04% | 329,064 |
| Dec 16, 2025 | 7,140.00 | 7,220.00 | 6,850.00 | 6,870.00 | 6,870.00 | -4.85% | 388,388 |
| Dec 15, 2025 | 7,280.00 | 7,300.00 | 7,140.00 | 7,220.00 | 7,220.00 | -1.63% | 252,139 |
| Dec 12, 2025 | 7,400.00 | 7,510.00 | 7,260.00 | 7,340.00 | 7,340.00 | -1.08% | 274,343 |
| Dec 11, 2025 | 7,470.00 | 7,670.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.54% | 533,547 |
| Dec 10, 2025 | 7,330.00 | 7,540.00 | 7,330.00 | 7,380.00 | 7,380.00 | 1.10% | 468,637 |
| Dec 9, 2025 | 7,520.00 | 7,680.00 | 7,280.00 | 7,300.00 | 7,300.00 | -0.27% | 381,810 |
| Dec 8, 2025 | 7,400.00 | 7,410.00 | 7,220.00 | 7,320.00 | 7,320.00 | -0.68% | 261,406 |
| Dec 5, 2025 | 7,400.00 | 7,420.00 | 7,220.00 | 7,370.00 | 7,370.00 | -0.41% | 211,562 |
| Dec 4, 2025 | 7,630.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,400.00 | -3.01% | 346,755 |
| Dec 3, 2025 | 7,660.00 | 7,710.00 | 7,520.00 | 7,630.00 | 7,630.00 | -0.26% | 257,739 |
| Dec 2, 2025 | 7,700.00 | 7,810.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.92% | 247,220 |
| Dec 1, 2025 | 7,650.00 | 7,730.00 | 7,520.00 | 7,580.00 | 7,580.00 | - | 303,108 |
| Nov 28, 2025 | 7,380.00 | 7,590.00 | 7,300.00 | 7,580.00 | 7,580.00 | 3.13% | 290,382 |
| Nov 27, 2025 | 7,420.00 | 7,500.00 | 7,280.00 | 7,350.00 | 7,350.00 | -0.41% | 261,037 |
| Nov 26, 2025 | 7,330.00 | 7,480.00 | 7,260.00 | 7,380.00 | 7,380.00 | 1.51% | 232,133 |
| Nov 25, 2025 | 7,350.00 | 7,540.00 | 7,190.00 | 7,270.00 | 7,270.00 | 1.25% | 265,057 |
| Nov 24, 2025 | 7,340.00 | 7,360.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.42% | 262,829 |
| Nov 21, 2025 | 7,250.00 | 7,380.00 | 7,200.00 | 7,210.00 | 7,210.00 | -5.50% | 381,031 |
| Nov 20, 2025 | 7,590.00 | 7,820.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.28% | 279,822 |
| Nov 19, 2025 | 7,680.00 | 7,730.00 | 7,200.00 | 7,460.00 | 7,460.00 | -2.61% | 569,177 |
| Nov 18, 2025 | 8,090.00 | 8,110.00 | 7,590.00 | 7,660.00 | 7,660.00 | -5.67% | 742,747 |
| Nov 17, 2025 | 8,430.00 | 8,430.00 | 8,060.00 | 8,120.00 | 8,120.00 | -0.85% | 480,061 |
| Nov 14, 2025 | 8,370.00 | 8,380.00 | 8,140.00 | 8,190.00 | 8,190.00 | -3.87% | 966,287 |
| Nov 13, 2025 | 8,720.00 | 8,790.00 | 8,450.00 | 8,520.00 | 8,520.00 | -1.50% | 703,636 |
| Nov 12, 2025 | 8,570.00 | 8,950.00 | 8,370.00 | 8,650.00 | 8,650.00 | 0.93% | 1,261,810 |
| Nov 11, 2025 | 9,100.00 | 9,450.00 | 8,460.00 | 8,570.00 | 8,570.00 | -3.60% | 2,804,446 |
| Nov 10, 2025 | 9,280.00 | 9,330.00 | 8,850.00 | 8,890.00 | 8,890.00 | -2.63% | 1,652,333 |
| Nov 7, 2025 | 8,980.00 | 9,850.00 | 8,930.00 | 9,130.00 | 9,130.00 | -0.87% | 9,386,136 |
| Nov 6, 2025 | 8,380.00 | 9,640.00 | 8,370.00 | 9,210.00 | 9,210.00 | 13.70% | 19,258,840 |
| Nov 5, 2025 | 8,620.00 | 8,830.00 | 7,870.00 | 8,100.00 | 8,100.00 | -7.43% | 1,462,094 |
| Nov 4, 2025 | 9,160.00 | 9,170.00 | 8,520.00 | 8,750.00 | 8,750.00 | -1.46% | 1,864,027 |
| Nov 3, 2025 | 8,410.00 | 9,650.00 | 8,350.00 | 8,880.00 | 8,880.00 | 6.86% | 8,977,513 |
| Oct 31, 2025 | 8,170.00 | 8,380.00 | 8,110.00 | 8,310.00 | 8,310.00 | 2.47% | 329,438 |
| Oct 30, 2025 | 8,480.00 | 8,480.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.99% | 520,036 |
| Oct 29, 2025 | 8,570.00 | 8,690.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.53% | 555,068 |
| Oct 28, 2025 | 8,840.00 | 9,210.00 | 8,450.00 | 8,490.00 | 8,490.00 | 0.59% | 3,350,655 |
| Oct 27, 2025 | 8,390.00 | 8,790.00 | 8,350.00 | 8,440.00 | 8,440.00 | 2.55% | 634,785 |
| Oct 24, 2025 | 8,250.00 | 8,370.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.73% | 309,452 |
| Oct 23, 2025 | 8,250.00 | 8,480.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.68% | 344,486 |
| Oct 22, 2025 | 8,530.00 | 8,540.00 | 8,190.00 | 8,310.00 | 8,310.00 | -2.58% | 467,586 |
| Oct 21, 2025 | 8,830.00 | 9,030.00 | 8,470.00 | 8,530.00 | 8,530.00 | -2.40% | 717,528 |
| Oct 20, 2025 | 8,220.00 | 8,860.00 | 8,220.00 | 8,740.00 | 8,740.00 | 6.85% | 979,162 |
| Oct 17, 2025 | 8,500.00 | 8,550.00 | 8,100.00 | 8,180.00 | 8,180.00 | -4.77% | 550,419 |
| Oct 16, 2025 | 8,880.00 | 8,900.00 | 8,560.00 | 8,590.00 | 8,590.00 | -3.37% | 611,199 |
| Oct 15, 2025 | 8,410.00 | 8,950.00 | 8,370.00 | 8,890.00 | 8,890.00 | 6.34% | 717,939 |
| Oct 14, 2025 | 8,830.00 | 9,160.00 | 8,180.00 | 8,360.00 | 8,360.00 | -4.46% | 995,255 |
| Oct 13, 2025 | 8,540.00 | 8,880.00 | 8,480.00 | 8,750.00 | 8,750.00 | -1.13% | 618,051 |
| Oct 10, 2025 | 8,960.00 | 9,280.00 | 8,760.00 | 8,850.00 | 8,850.00 | 1.84% | 1,705,627 |
| Oct 2, 2025 | 8,790.00 | 8,990.00 | 8,660.00 | 8,690.00 | 8,690.00 | 0.58% | 839,147 |