PIE Co., LTD. (KOSDAQ:452450)
South Korea
· Delayed Price · Currency is KRW 7,370.00
-30.00 (-0.41%)
At close: Dec 5, 2025
PIE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 8,520.00 | 8,940.00 | 8,460.00 | 8,640.00 | 8,640.00 | 1.77% | 1,201,821 |
| Sep 30, 2025 | 8,330.00 | 8,830.00 | 8,320.00 | 8,490.00 | 8,490.00 | 2.04% | 1,520,718 |
| Sep 29, 2025 | 7,880.00 | 8,920.00 | 7,880.00 | 8,320.00 | 8,320.00 | 5.58% | 3,591,469 |
| Sep 26, 2025 | 8,160.00 | 8,280.00 | 7,850.00 | 7,880.00 | 7,880.00 | -4.95% | 446,463 |
| Sep 25, 2025 | 8,400.00 | 8,480.00 | 8,240.00 | 8,290.00 | 8,290.00 | -2.24% | 319,260 |
| Sep 24, 2025 | 8,420.00 | 8,540.00 | 8,230.00 | 8,480.00 | 8,480.00 | -0.12% | 412,283 |
| Sep 23, 2025 | 8,890.00 | 9,000.00 | 8,440.00 | 8,490.00 | 8,490.00 | -4.61% | 854,625 |
| Sep 22, 2025 | 9,120.00 | 9,340.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.44% | 1,528,156 |
| Sep 19, 2025 | 9,100.00 | 9,110.00 | 8,850.00 | 9,030.00 | 9,030.00 | 2.27% | 491,335 |