Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,690.00 | 8,690.00 | 8,520.00 | 8,520.00 | 8,520.00 | 18,488 |
| 2024-07-26 | 8,760.00 | 8,930.00 | 8,580.00 | 8,620.00 | 8,620.00 | 27,546 |
| 2024-07-25 | 8,870.00 | 8,990.00 | 8,710.00 | 8,880.00 | 8,880.00 | 16,240 |
| 2024-07-24 | 8,800.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,880.00 | 5,156 |
| 2024-07-23 | 8,700.00 | 8,930.00 | 8,700.00 | 8,880.00 | 8,880.00 | 11,074 |
| 2024-07-22 | 9,000.00 | 9,000.00 | 8,660.00 | 8,800.00 | 8,800.00 | 20,344 |
| 2024-07-19 | 8,770.00 | 8,990.00 | 8,760.00 | 8,990.00 | 8,990.00 | 6,606 |
| 2024-07-18 | 8,970.00 | 8,970.00 | 8,710.00 | 8,830.00 | 8,830.00 | 17,651 |
| 2024-07-17 | 9,420.00 | 9,490.00 | 9,060.00 | 9,060.00 | 9,060.00 | 32,823 |
| 2024-07-16 | 9,500.00 | 9,590.00 | 9,280.00 | 9,490.00 | 9,490.00 | 23,454 |
| 2024-07-15 | 9,320.00 | 9,600.00 | 9,320.00 | 9,490.00 | 9,490.00 | 8,604 |
| 2024-07-12 | 9,500.00 | 9,680.00 | 9,290.00 | 9,390.00 | 9,390.00 | 14,536 |
| 2024-07-11 | 9,610.00 | 9,750.00 | 9,380.00 | 9,500.00 | 9,500.00 | 32,134 |
| 2024-07-10 | 9,700.00 | 9,700.00 | 9,470.00 | 9,610.00 | 9,610.00 | 13,941 |
| 2024-07-09 | 9,640.00 | 9,800.00 | 9,580.00 | 9,660.00 | 9,660.00 | 16,510 |
| 2024-07-08 | 9,590.00 | 9,690.00 | 9,340.00 | 9,630.00 | 9,630.00 | 16,968 |
| 2024-07-05 | 9,610.00 | 9,620.00 | 9,330.00 | 9,400.00 | 9,400.00 | 27,636 |
| 2024-07-04 | 9,440.00 | 9,700.00 | 9,240.00 | 9,600.00 | 9,600.00 | 42,301 |
| 2024-07-03 | 9,580.00 | 9,630.00 | 9,260.00 | 9,440.00 | 9,440.00 | 55,682 |
| 2024-07-02 | 9,190.00 | 9,620.00 | 9,100.00 | 9,450.00 | 9,450.00 | 62,819 |
| 2024-07-01 | 8,850.00 | 9,330.00 | 8,850.00 | 9,190.00 | 9,190.00 | 28,593 |
| 2024-06-28 | 8,810.00 | 8,980.00 | 8,720.00 | 8,930.00 | 8,930.00 | 12,105 |
| 2024-06-27 | 8,990.00 | 8,990.00 | 8,740.00 | 8,860.00 | 8,860.00 | 15,135 |
| 2024-06-26 | 8,820.00 | 8,950.00 | 8,710.00 | 8,940.00 | 8,940.00 | 15,461 |
| 2024-06-25 | 8,830.00 | 8,900.00 | 8,610.00 | 8,820.00 | 8,820.00 | 17,946 |
| 2024-06-24 | 8,880.00 | 8,930.00 | 8,710.00 | 8,770.00 | 8,770.00 | 22,225 |
| 2024-06-21 | 9,070.00 | 9,130.00 | 8,870.00 | 9,000.00 | 9,000.00 | 33,704 |
| 2024-06-20 | 9,350.00 | 9,440.00 | 9,020.00 | 9,150.00 | 9,150.00 | 32,101 |
| 2024-06-19 | 9,210.00 | 9,380.00 | 9,150.00 | 9,350.00 | 9,350.00 | 31,614 |
| 2024-06-18 | 9,320.00 | 9,570.00 | 9,200.00 | 9,250.00 | 9,250.00 | 45,217 |
| 2024-06-17 | 9,500.00 | 9,610.00 | 9,250.00 | 9,400.00 | 9,400.00 | 30,072 |
| 2024-06-14 | 9,810.00 | 10,210.00 | 9,480.00 | 9,500.00 | 9,500.00 | 77,137 |
| 2024-06-13 | 9,760.00 | 10,050.00 | 9,760.00 | 9,900.00 | 9,900.00 | 48,142 |
| 2024-06-12 | 9,750.00 | 9,890.00 | 9,660.00 | 9,820.00 | 9,820.00 | 36,170 |
| 2024-06-11 | 9,600.00 | 9,880.00 | 9,320.00 | 9,750.00 | 9,750.00 | 65,568 |
| 2024-06-10 | 9,800.00 | 9,870.00 | 9,440.00 | 9,590.00 | 9,590.00 | 62,539 |
| 2024-06-07 | 9,730.00 | 9,930.00 | 9,720.00 | 9,810.00 | 9,810.00 | 47,078 |
| 2024-06-05 | 9,680.00 | 9,990.00 | 9,550.00 | 9,720.00 | 9,720.00 | 71,247 |
| 2024-06-04 | 10,170.00 | 10,290.00 | 9,700.00 | 9,720.00 | 9,720.00 | 94,512 |
| 2024-06-03 | 10,170.00 | 10,310.00 | 9,990.00 | 10,130.00 | 10,130.00 | 86,536 |
| 2024-05-31 | 9,840.00 | 10,410.00 | 9,840.00 | 10,200.00 | 10,200.00 | 132,943 |
| 2024-05-30 | 10,190.00 | 10,370.00 | 9,860.00 | 9,870.00 | 9,870.00 | 127,266 |
| 2024-05-29 | 9,990.00 | 10,370.00 | 9,880.00 | 10,120.00 | 10,120.00 | 186,251 |
| 2024-05-28 | 9,710.00 | 10,120.00 | 9,630.00 | 9,920.00 | 9,920.00 | 82,023 |
| 2024-05-27 | 9,850.00 | 10,070.00 | 9,380.00 | 9,710.00 | 9,710.00 | 105,884 |
| 2024-05-24 | 9,760.00 | 9,860.00 | 9,600.00 | 9,710.00 | 9,710.00 | 65,152 |
| 2024-05-23 | 10,150.00 | 10,190.00 | 9,800.00 | 9,880.00 | 9,880.00 | 74,501 |
| 2024-05-22 | 9,970.00 | 10,170.00 | 9,730.00 | 10,090.00 | 10,090.00 | 91,766 |
| 2024-05-21 | 10,190.00 | 10,230.00 | 9,900.00 | 10,030.00 | 10,030.00 | 84,812 |
| 2024-05-20 | 10,350.00 | 10,380.00 | 10,060.00 | 10,180.00 | 10,180.00 | 120,910 |
| 2024-05-17 | 10,840.00 | 11,350.00 | 10,170.00 | 10,300.00 | 10,300.00 | 409,624 |
| 2024-05-16 | 10,830.00 | 11,430.00 | 10,680.00 | 10,700.00 | 10,700.00 | 441,479 |
| 2024-05-14 | 10,740.00 | 11,490.00 | 10,570.00 | 10,770.00 | 10,770.00 | 732,079 |
| 2024-05-13 | 11,150.00 | 11,630.00 | 10,550.00 | 10,760.00 | 10,760.00 | 1,020,149 |
| 2024-05-10 | 11,580.00 | 12,020.00 | 11,410.00 | 11,410.00 | 11,410.00 | 964,572 |
| 2024-05-09 | 12,390.00 | 14,000.00 | 11,520.00 | 11,580.00 | 11,580.00 | 5,875,414 |
| 2024-05-08 | 9,200.00 | 11,490.00 | 8,910.00 | 11,490.00 | 11,490.00 | 2,172,268 |
| 2024-05-07 | 8,250.00 | 9,600.00 | 8,250.00 | 8,840.00 | 8,840.00 | 707,922 |
| 2024-05-03 | 8,400.00 | 8,550.00 | 8,230.00 | 8,230.00 | 8,230.00 | 14,389 |
| 2024-05-02 | 8,480.00 | 8,550.00 | 8,300.00 | 8,390.00 | 8,390.00 | 10,515 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.