Stock listing
KRX:452450 Pie Co.,Ltd. (피아이이) 주가
Follow Pie Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:452450
₩4,235.00 KRW -255.00 (-5.7%)
Close on Oct 30, 2026
- Day range
- ₩4,165.00 – ₩4,495.00 KRWOct 30, 2026
- Volume
- 80,116 sharesOct 30, 2026
- Market cap
- ₩152.6B KRWAt the close on Oct 30, 2026 · price × 36.03M shares outstanding
- 52-week range
- ₩1,815.00 – ₩9,850.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.72B KRWMedian day 121,447 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:452450 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,235.00 | -255.00 | -5.7% | ₩4,490.00 | ₩4,495.00 | ₩4,165.00 | 80,116 | |
| ₩4,490.00 | -260.00 | -5.5% | ₩4,770.00 | ₩4,770.00 | ₩4,455.00 | 66,646 | |
| ₩4,750.00 | +220.00 | +4.9% | ₩4,565.00 | ₩4,840.00 | ₩4,555.00 | 55,065 | |
| ₩4,530.00 | +80.00 | +1.8% | ₩4,450.00 | ₩5,100.00 | ₩4,450.00 | 55,076 | |
| ₩4,450.00 | -305.00 | -6.4% | ₩4,645.00 | ₩4,720.00 | ₩4,440.00 | 82,430 | |
| ₩4,755.00 | -170.00 | -3.5% | ₩4,930.00 | ₩4,930.00 | ₩4,640.00 | 77,683 | |
| ₩4,925.00 | -25.00 | -0.5% | ₩4,900.00 | ₩5,230.00 | ₩4,860.00 | 41,942 | |
| ₩4,950.00 | +160.00 | +3.3% | ₩5,010.00 | ₩5,120.00 | ₩4,745.00 | 69,458 | |
| ₩4,790.00 | -190.00 | -3.8% | ₩5,160.00 | ₩5,160.00 | ₩4,775.00 | 56,172 | |
| ₩4,980.00 | +150.00 | +3.1% | ₩4,695.00 | ₩4,990.00 | ₩4,545.00 | 90,492 | |
| ₩4,830.00 | +230.00 | +5.0% | ₩4,610.00 | ₩4,980.00 | ₩4,590.00 | 84,350 | |
| ₩4,600.00 | -430.00 | -8.5% | ₩4,715.00 | ₩4,865.00 | ₩4,475.00 | 202,847 | |
| ₩5,030.00 | -90.00 | -1.8% | ₩5,290.00 | ₩5,400.00 | ₩5,000.00 | 159,174 | |
| ₩5,120.00 | -340.00 | -6.2% | ₩5,380.00 | ₩5,600.00 | ₩5,060.00 | 280,822 | |
| ₩5,460.00 | -340.00 | -5.9% | ₩5,950.00 | ₩6,020.00 | ₩5,360.00 | 338,057 | |
| ₩5,800.00 | -40.00 | -0.7% | ₩5,860.00 | ₩6,270.00 | ₩5,750.00 | 991,660 | |
| ₩5,840.00 | -10.00 | -0.2% | ₩5,890.00 | ₩6,460.00 | ₩5,810.00 | 1,363,085 | |
| ₩5,850.00 | +480.00 | +8.9% | ₩5,380.00 | ₩5,990.00 | ₩5,340.00 | 753,961 | |
| ₩5,370.00 | +150.00 | +2.9% | ₩5,230.00 | ₩5,430.00 | ₩5,210.00 | 187,695 | |
| ₩5,220.00 | +20.00 | +0.4% | ₩5,280.00 | ₩5,330.00 | ₩5,110.00 | 137,429 | |
| ₩5,200.00 | +130.00 | +2.6% | ₩5,130.00 | ₩5,330.00 | ₩5,050.00 | 176,186 | |
| ₩5,070.00 | -120.00 | -2.3% | ₩5,120.00 | ₩5,260.00 | ₩4,925.00 | 336,185 | |
| ₩5,190.00 | -160.00 | -3.0% | ₩5,350.00 | ₩5,580.00 | ₩5,190.00 | 199,018 | |
| ₩5,350.00 | +90.00 | +1.7% | ₩5,260.00 | ₩5,400.00 | ₩5,160.00 | 132,621 | |
| ₩5,260.00 | +70.00 | +1.3% | ₩5,210.00 | ₩5,410.00 | ₩5,210.00 | 247,424 | |
| ₩5,190.00 | -110.00 | -2.1% | ₩5,300.00 | ₩5,300.00 | ₩5,050.00 | 211,818 | |
| ₩5,300.00 | +40.00 | +0.8% | ₩5,290.00 | ₩5,400.00 | ₩5,180.00 | 348,819 | |
| ₩5,260.00 | -120.00 | -2.2% | ₩5,390.00 | ₩5,460.00 | ₩5,090.00 | 244,937 | |
| ₩5,380.00 | +340.00 | +6.7% | ₩5,100.00 | ₩5,600.00 | ₩5,100.00 | 627,438 | |
| ₩5,040.00 | +435.00 | +9.4% | ₩4,615.00 | ₩5,200.00 | ₩4,615.00 | 919,677 | |
| ₩4,605.00 | -695.00 | -13.1% | ₩5,300.00 | ₩5,300.00 | ₩4,600.00 | 837,116 | |
| ₩5,300.00 | +375.00 | +7.6% | ₩4,875.00 | ₩5,800.00 | ₩4,860.00 | 3,136,688 | |
| ₩4,925.00 | +585.00 | +13.5% | ₩4,340.00 | ₩5,600.00 | ₩4,250.00 | 5,496,316 | |
| ₩4,340.00 | +20.00 | +0.5% | ₩4,340.00 | ₩4,475.00 | ₩4,205.00 | 173,798 | |
| ₩4,320.00 | +135.00 | +3.2% | ₩4,200.00 | ₩4,495.00 | ₩3,960.00 | 362,756 | |
| ₩4,185.00 | +340.00 | +8.8% | ₩3,855.00 | ₩4,450.00 | ₩3,785.00 | 600,773 | |
| ₩3,845.00 | +345.00 | +9.9% | ₩3,520.00 | ₩3,970.00 | ₩3,520.00 | 286,707 | |
| ₩3,500.00 | +5.00 | +0.1% | ₩3,515.00 | ₩3,790.00 | ₩3,415.00 | 156,930 | |
| ₩3,495.00 | +70.00 | +2.0% | ₩3,400.00 | ₩3,500.00 | ₩3,270.00 | 86,275 | |
| ₩3,425.00 | +105.00 | +3.2% | ₩3,320.00 | ₩3,485.00 | ₩3,220.00 | 49,030 | |
| ₩3,320.00 | +30.00 | +0.9% | ₩3,300.00 | ₩3,340.00 | ₩3,135.00 | 52,626 | |
| ₩3,290.00 | -55.00 | -1.6% | ₩3,315.00 | ₩3,390.00 | ₩3,260.00 | 21,139 | |
| ₩3,345.00 | +120.00 | +3.7% | ₩3,150.00 | ₩3,520.00 | ₩3,105.00 | 133,139 | |
| ₩3,225.00 | -65.00 | -2.0% | ₩3,420.00 | ₩3,420.00 | ₩3,100.00 | 149,141 | |
| ₩3,290.00 | +160.00 | +5.1% | ₩3,245.00 | ₩3,320.00 | ₩3,020.00 | 60,263 | |
| ₩3,130.00 | -80.00 | -2.5% | ₩3,185.00 | ₩3,260.00 | ₩3,125.00 | 35,052 | |
| ₩3,210.00 | -60.00 | -1.8% | ₩3,250.00 | ₩3,270.00 | ₩3,160.00 | 38,623 | |
| ₩3,270.00 | +35.00 | +1.1% | ₩3,235.00 | ₩3,395.00 | ₩3,235.00 | 26,518 | |
| ₩3,235.00 | -130.00 | -3.9% | ₩3,335.00 | ₩3,380.00 | ₩3,215.00 | 32,491 | |
| ₩3,365.00 | -75.00 | -2.2% | ₩3,505.00 | ₩3,600.00 | ₩3,320.00 | 103,049 | |
| ₩3,440.00 | +65.00 | +1.9% | ₩3,375.00 | ₩3,490.00 | ₩3,350.00 | 65,999 | |
| ₩3,375.00 | +10.00 | +0.3% | ₩3,410.00 | ₩3,550.00 | ₩3,350.00 | 93,817 | |
| ₩3,365.00 | +125.00 | +3.9% | ₩3,310.00 | ₩3,425.00 | ₩3,180.00 | 88,588 | |
| ₩3,240.00 | -30.00 | -0.9% | ₩3,270.00 | ₩3,330.00 | ₩3,180.00 | 51,044 | |
| ₩3,270.00 | +165.00 | +5.3% | ₩3,105.00 | ₩3,285.00 | ₩3,100.00 | 100,920 | |
| ₩3,105.00 | -15.00 | -0.5% | ₩3,130.00 | ₩3,250.00 | ₩3,030.00 | 44,267 | |
| ₩3,120.00 | +20.00 | +0.6% | ₩3,130.00 | ₩3,420.00 | ₩3,030.00 | 119,772 | |
| ₩3,100.00 | +80.00 | +2.6% | ₩3,020.00 | ₩3,280.00 | ₩2,980.00 | 61,269 | |
| ₩3,020.00 | +170.00 | +6.0% | ₩2,850.00 | ₩3,030.00 | ₩2,850.00 | 109,187 | |
| ₩2,850.00 | +140.00 | +5.2% | ₩2,710.00 | ₩3,000.00 | ₩2,680.00 | 123,122 | |
| ₩2,710.00 | +360.00 | +15.3% | ₩2,400.00 | ₩2,730.00 | ₩2,400.00 | 95,666 | |
| ₩2,350.00 | +35.00 | +1.5% | ₩1,815.00 | ₩2,495.00 | ₩1,815.00 | 195,360 |
- Ticker
- KRX:452450
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 27, 2026
Pie Co Ltd Wins 9.3 Billion Won Order
Latest news
Pie Co Ltd Wins 9.3 Billion Won Order
Apr 27, 2026
Closed ₩7,150.00 (-7.5%) on Apr 28, 2026
Pie Co.,Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Pie Co.,Ltd.