PI Advanced Materials Co., Ltd. (KRX:178920)
South Korea
· Delayed Price · Currency is KRW 18,450
-700 (-3.66%)
At close: Mar 9, 2026
PI Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,200.00 | 18,460.00 | 17,890.00 | 18,450.00 | 18,450.00 | -3.66% | 161,933 |
| Mar 6, 2026 | 18,380.00 | 19,160.00 | 17,850.00 | 19,150.00 | 19,150.00 | 4.13% | 147,095 |
| Mar 5, 2026 | 17,630.00 | 18,640.00 | 17,630.00 | 18,390.00 | 18,390.00 | 10.65% | 204,193 |
| Mar 4, 2026 | 18,590.00 | 19,000.00 | 16,500.00 | 16,620.00 | 16,620.00 | -14.94% | 407,737 |
| Mar 3, 2026 | 19,270.00 | 20,650.00 | 19,260.00 | 19,540.00 | 19,540.00 | -2.54% | 307,761 |
| Feb 27, 2026 | 20,750.00 | 20,750.00 | 19,990.00 | 20,050.00 | 20,050.00 | -4.52% | 198,040 |
| Feb 26, 2026 | 21,600.00 | 21,650.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.48% | 263,367 |
| Feb 25, 2026 | 21,200.00 | 21,250.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1.21% | 243,216 |
| Feb 24, 2026 | 19,810.00 | 20,750.00 | 19,580.00 | 20,650.00 | 20,650.00 | 4.35% | 309,433 |
| Feb 23, 2026 | 20,150.00 | 20,350.00 | 18,500.00 | 19,790.00 | 19,790.00 | -1.05% | 271,761 |
| Feb 20, 2026 | 20,400.00 | 20,450.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.96% | 213,091 |
| Feb 19, 2026 | 20,350.00 | 20,550.00 | 19,720.00 | 20,400.00 | 20,400.00 | 1.49% | 256,890 |
| Feb 13, 2026 | 20,550.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.74% | 174,461 |
| Feb 12, 2026 | 20,550.00 | 21,150.00 | 20,050.00 | 20,250.00 | 20,250.00 | -1.22% | 217,469 |
| Feb 11, 2026 | 19,960.00 | 20,500.00 | 19,610.00 | 20,500.00 | 20,500.00 | 3.80% | 280,002 |
| Feb 10, 2026 | 20,500.00 | 20,550.00 | 19,240.00 | 19,750.00 | 19,750.00 | -4.36% | 552,362 |
| Feb 9, 2026 | 19,720.00 | 21,175.00 | 19,680.00 | 20,650.00 | 20,650.00 | 9.09% | 760,725 |
| Feb 6, 2026 | 18,380.00 | 19,080.00 | 17,620.00 | 18,930.00 | 18,930.00 | -1.10% | 468,536 |
| Feb 5, 2026 | 19,730.00 | 20,050.00 | 18,740.00 | 19,140.00 | 19,140.00 | -1.75% | 860,589 |
| Feb 4, 2026 | 17,510.00 | 19,870.00 | 17,510.00 | 19,480.00 | 19,480.00 | 13.59% | 1,616,522 |
| Feb 3, 2026 | 16,100.00 | 18,290.00 | 16,020.00 | 17,150.00 | 17,150.00 | 8.13% | 1,015,955 |
| Feb 2, 2026 | 16,060.00 | 16,360.00 | 15,680.00 | 15,860.00 | 15,860.00 | -2.22% | 140,478 |
| Jan 30, 2026 | 16,620.00 | 16,690.00 | 16,080.00 | 16,220.00 | 16,220.00 | -2.47% | 199,204 |
| Jan 29, 2026 | 16,610.00 | 16,660.00 | 16,150.00 | 16,630.00 | 16,630.00 | 0.79% | 135,930 |
| Jan 28, 2026 | 16,510.00 | 16,570.00 | 16,250.00 | 16,500.00 | 16,500.00 | 0.43% | 105,036 |
| Jan 27, 2026 | 16,350.00 | 16,520.00 | 16,310.00 | 16,430.00 | 16,430.00 | -0.67% | 84,895 |
| Jan 26, 2026 | 16,350.00 | 16,700.00 | 16,260.00 | 16,540.00 | 16,540.00 | 2.10% | 119,441 |
| Jan 23, 2026 | 16,250.00 | 16,310.00 | 15,790.00 | 16,200.00 | 16,200.00 | 0.68% | 86,651 |
| Jan 22, 2026 | 15,490.00 | 16,090.00 | 15,490.00 | 16,090.00 | 16,090.00 | 4.41% | 169,713 |
| Jan 21, 2026 | 15,620.00 | 15,620.00 | 15,100.00 | 15,410.00 | 15,410.00 | -1.91% | 77,061 |
| Jan 20, 2026 | 15,530.00 | 15,870.00 | 15,380.00 | 15,710.00 | 15,710.00 | 0.83% | 75,128 |
| Jan 19, 2026 | 15,570.00 | 15,700.00 | 15,160.00 | 15,580.00 | 15,580.00 | - | 73,913 |
| Jan 16, 2026 | 15,700.00 | 15,900.00 | 15,440.00 | 15,580.00 | 15,580.00 | -0.26% | 77,462 |
| Jan 15, 2026 | 15,550.00 | 15,800.00 | 15,380.00 | 15,620.00 | 15,620.00 | 0.13% | 48,143 |
| Jan 14, 2026 | 15,790.00 | 15,960.00 | 15,490.00 | 15,600.00 | 15,600.00 | -1.08% | 51,890 |
| Jan 13, 2026 | 15,560.00 | 15,770.00 | 15,410.00 | 15,770.00 | 15,770.00 | 1.48% | 64,859 |
| Jan 12, 2026 | 15,400.00 | 15,650.00 | 15,130.00 | 15,540.00 | 15,540.00 | 2.71% | 73,533 |
| Jan 9, 2026 | 15,000.00 | 15,180.00 | 14,900.00 | 15,130.00 | 15,130.00 | 1.41% | 45,112 |
| Jan 8, 2026 | 15,400.00 | 15,400.00 | 14,880.00 | 14,920.00 | 14,920.00 | -3.05% | 114,006 |
| Jan 7, 2026 | 15,830.00 | 15,950.00 | 15,180.00 | 15,390.00 | 15,390.00 | -2.72% | 111,411 |
| Jan 6, 2026 | 15,860.00 | 15,860.00 | 15,550.00 | 15,820.00 | 15,820.00 | 0.51% | 44,595 |
| Jan 5, 2026 | 15,660.00 | 15,980.00 | 15,650.00 | 15,740.00 | 15,740.00 | 1.22% | 57,308 |
| Jan 2, 2026 | 15,730.00 | 15,730.00 | 15,430.00 | 15,550.00 | 15,550.00 | -0.45% | 50,668 |
| Dec 30, 2025 | 15,710.00 | 15,710.00 | 15,360.00 | 15,620.00 | 15,620.00 | 0.39% | 35,954 |
| Dec 29, 2025 | 15,930.00 | 15,940.00 | 15,490.00 | 15,560.00 | 15,560.00 | -2.45% | 66,722 |
| Dec 26, 2025 | 16,150.00 | 16,180.00 | 15,700.00 | 15,950.00 | 15,950.00 | -1.24% | 94,756 |
| Dec 24, 2025 | 16,020.00 | 16,150.00 | 15,950.00 | 16,150.00 | 16,150.00 | 0.87% | 27,797 |
| Dec 23, 2025 | 16,110.00 | 16,210.00 | 15,930.00 | 16,010.00 | 16,010.00 | -0.87% | 27,455 |
| Dec 22, 2025 | 15,940.00 | 16,170.00 | 15,930.00 | 16,150.00 | 16,150.00 | 1.89% | 23,283 |
| Dec 19, 2025 | 16,040.00 | 16,120.00 | 15,820.00 | 15,850.00 | 15,850.00 | -0.63% | 51,000 |
| Dec 18, 2025 | 16,080.00 | 16,200.00 | 15,880.00 | 15,950.00 | 15,950.00 | -1.54% | 45,842 |
| Dec 17, 2025 | 16,250.00 | 16,280.00 | 16,050.00 | 16,200.00 | 16,200.00 | 0.31% | 30,132 |
| Dec 16, 2025 | 16,460.00 | 16,540.00 | 16,060.00 | 16,150.00 | 16,150.00 | -1.82% | 81,178 |
| Dec 15, 2025 | 16,470.00 | 16,550.00 | 16,360.00 | 16,450.00 | 16,450.00 | -0.60% | 30,906 |
| Dec 12, 2025 | 16,410.00 | 16,580.00 | 16,410.00 | 16,550.00 | 16,550.00 | 0.42% | 36,083 |
| Dec 11, 2025 | 16,710.00 | 16,710.00 | 16,440.00 | 16,480.00 | 16,480.00 | -0.18% | 36,160 |
| Dec 10, 2025 | 16,680.00 | 16,770.00 | 16,460.00 | 16,510.00 | 16,510.00 | -0.90% | 46,820 |
| Dec 9, 2025 | 16,680.00 | 16,840.00 | 16,560.00 | 16,660.00 | 16,660.00 | -0.77% | 56,191 |
| Dec 8, 2025 | 16,750.00 | 16,840.00 | 16,630.00 | 16,790.00 | 16,790.00 | 0.54% | 47,252 |
| Dec 5, 2025 | 16,750.00 | 16,870.00 | 16,580.00 | 16,700.00 | 16,700.00 | -0.36% | 46,991 |
| Dec 4, 2025 | 16,970.00 | 16,970.00 | 16,630.00 | 16,760.00 | 16,760.00 | -1.12% | 41,141 |
| Dec 3, 2025 | 16,900.00 | 17,010.00 | 16,790.00 | 16,950.00 | 16,950.00 | 0.65% | 65,575 |
| Dec 2, 2025 | 16,660.00 | 16,880.00 | 16,610.00 | 16,840.00 | 16,840.00 | 1.26% | 31,528 |
| Dec 1, 2025 | 16,780.00 | 16,940.00 | 16,600.00 | 16,630.00 | 16,630.00 | -0.18% | 53,475 |
| Nov 28, 2025 | 16,690.00 | 16,740.00 | 16,480.00 | 16,660.00 | 16,660.00 | 0.60% | 55,493 |
| Nov 27, 2025 | 16,370.00 | 16,840.00 | 16,370.00 | 16,560.00 | 16,560.00 | 0.85% | 45,811 |
| Nov 26, 2025 | 16,090.00 | 16,420.00 | 16,010.00 | 16,420.00 | 16,420.00 | 3.14% | 64,538 |
| Nov 25, 2025 | 16,000.00 | 16,300.00 | 15,870.00 | 15,920.00 | 15,920.00 | 0.13% | 40,622 |
| Nov 24, 2025 | 16,380.00 | 16,390.00 | 15,850.00 | 15,900.00 | 15,900.00 | -1.24% | 68,911 |
| Nov 21, 2025 | 16,610.00 | 16,690.00 | 16,070.00 | 16,100.00 | 16,100.00 | -6.29% | 161,963 |
| Nov 20, 2025 | 16,900.00 | 17,240.00 | 16,900.00 | 17,180.00 | 17,180.00 | 2.51% | 41,884 |
| Nov 19, 2025 | 16,900.00 | 17,040.00 | 16,570.00 | 16,760.00 | 16,760.00 | -0.77% | 101,997 |
| Nov 18, 2025 | 17,550.00 | 17,750.00 | 16,820.00 | 16,890.00 | 16,890.00 | -4.74% | 177,099 |
| Nov 17, 2025 | 17,950.00 | 18,060.00 | 17,230.00 | 17,730.00 | 17,730.00 | -0.78% | 84,543 |
| Nov 14, 2025 | 18,140.00 | 18,200.00 | 17,850.00 | 17,870.00 | 17,870.00 | -3.25% | 63,468 |
| Nov 13, 2025 | 18,160.00 | 18,590.00 | 17,930.00 | 18,470.00 | 18,470.00 | 1.93% | 103,605 |
| Nov 12, 2025 | 17,620.00 | 18,140.00 | 17,550.00 | 18,120.00 | 18,120.00 | 3.13% | 64,474 |
| Nov 11, 2025 | 17,530.00 | 18,120.00 | 17,450.00 | 17,570.00 | 17,570.00 | 0.80% | 105,071 |
| Nov 10, 2025 | 17,000.00 | 17,450.00 | 16,950.00 | 17,430.00 | 17,430.00 | 2.53% | 58,752 |
| Nov 7, 2025 | 17,270.00 | 17,500.00 | 16,750.00 | 17,000.00 | 17,000.00 | -2.97% | 167,537 |
| Nov 6, 2025 | 17,720.00 | 17,750.00 | 17,180.00 | 17,520.00 | 17,520.00 | 0.29% | 104,878 |
| Nov 5, 2025 | 18,150.00 | 18,200.00 | 17,000.00 | 17,470.00 | 17,470.00 | -5.87% | 176,960 |
| Nov 4, 2025 | 18,050.00 | 18,770.00 | 18,030.00 | 18,560.00 | 18,560.00 | 3.05% | 148,502 |
| Nov 3, 2025 | 18,250.00 | 18,250.00 | 17,950.00 | 18,010.00 | 18,010.00 | -0.72% | 71,455 |
| Oct 31, 2025 | 18,070.00 | 18,220.00 | 17,800.00 | 18,140.00 | 18,140.00 | 1.91% | 73,898 |
| Oct 30, 2025 | 18,370.00 | 18,450.00 | 17,750.00 | 17,800.00 | 17,800.00 | -3.42% | 134,180 |
| Oct 29, 2025 | 18,680.00 | 18,730.00 | 18,340.00 | 18,430.00 | 18,430.00 | -1.02% | 106,586 |
| Oct 28, 2025 | 18,800.00 | 18,870.00 | 18,440.00 | 18,620.00 | 18,620.00 | -1.06% | 138,127 |
| Oct 27, 2025 | 19,380.00 | 19,380.00 | 18,300.00 | 18,820.00 | 18,820.00 | -1.88% | 138,413 |
| Oct 24, 2025 | 18,870.00 | 19,300.00 | 18,730.00 | 19,180.00 | 19,180.00 | 1.75% | 183,167 |
| Oct 23, 2025 | 19,060.00 | 19,100.00 | 18,660.00 | 18,850.00 | 18,850.00 | 0.05% | 153,900 |
| Oct 22, 2025 | 18,210.00 | 18,840.00 | 18,000.00 | 18,840.00 | 18,840.00 | 4.32% | 250,359 |
| Oct 21, 2025 | 18,290.00 | 18,350.00 | 17,900.00 | 18,060.00 | 18,060.00 | - | 168,026 |
| Oct 20, 2025 | 18,330.00 | 18,330.00 | 17,780.00 | 18,060.00 | 18,060.00 | -0.61% | 107,415 |
| Oct 17, 2025 | 18,130.00 | 18,530.00 | 18,100.00 | 18,170.00 | 18,170.00 | -1.25% | 128,375 |
| Oct 16, 2025 | 18,300.00 | 18,690.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.16% | 141,009 |
| Oct 15, 2025 | 17,750.00 | 18,370.00 | 17,680.00 | 18,370.00 | 18,370.00 | 4.26% | 186,009 |
| Oct 14, 2025 | 17,380.00 | 18,340.00 | 17,250.00 | 17,620.00 | 17,620.00 | 2.98% | 219,761 |
| Oct 13, 2025 | 16,820.00 | 17,220.00 | 16,550.00 | 17,110.00 | 17,110.00 | 0.41% | 54,255 |
| Oct 10, 2025 | 16,810.00 | 17,040.00 | 16,620.00 | 17,040.00 | 17,040.00 | 2.96% | 58,314 |