Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,320.00 | 8,650.00 | 8,230.00 | 8,450.00 | 8,450.00 | 24,432 |
| 2024-04-29 | 8,260.00 | 8,470.00 | 8,200.00 | 8,220.00 | 8,220.00 | 17,378 |
| 2024-04-26 | 8,110.00 | 8,390.00 | 8,110.00 | 8,260.00 | 8,260.00 | 13,090 |
| 2024-04-25 | 8,140.00 | 8,360.00 | 8,020.00 | 8,100.00 | 8,100.00 | 18,586 |
| 2024-04-24 | 8,190.00 | 8,440.00 | 8,140.00 | 8,270.00 | 8,270.00 | 21,775 |
| 2024-04-23 | 8,030.00 | 8,250.00 | 8,010.00 | 8,100.00 | 8,100.00 | 17,269 |
| 2024-04-22 | 8,450.00 | 8,450.00 | 8,040.00 | 8,100.00 | 8,100.00 | 23,395 |
| 2024-04-19 | 8,740.00 | 8,850.00 | 8,060.00 | 8,280.00 | 8,280.00 | 34,638 |
| 2024-04-18 | 8,570.00 | 8,590.00 | 8,350.00 | 8,590.00 | 8,590.00 | 10,469 |
| 2024-04-17 | 8,360.00 | 8,980.00 | 8,350.00 | 8,360.00 | 8,360.00 | 41,557 |
| 2024-04-16 | 8,840.00 | 8,840.00 | 8,310.00 | 8,360.00 | 8,360.00 | 35,584 |
| 2024-04-15 | 8,720.00 | 8,840.00 | 8,530.00 | 8,840.00 | 8,840.00 | 20,525 |
| 2024-04-12 | 9,250.00 | 9,250.00 | 8,740.00 | 8,740.00 | 8,740.00 | 23,178 |
| 2024-04-11 | 8,810.00 | 8,950.00 | 8,680.00 | 8,950.00 | 8,950.00 | 23,962 |
| 2024-04-09 | 9,190.00 | 9,190.00 | 8,820.00 | 8,980.00 | 8,980.00 | 20,244 |
| 2024-04-08 | 9,400.00 | 9,670.00 | 9,010.00 | 9,050.00 | 9,050.00 | 35,284 |
| 2024-04-05 | 9,500.00 | 9,570.00 | 9,230.00 | 9,490.00 | 9,490.00 | 28,032 |
| 2024-04-04 | 9,340.00 | 9,750.00 | 9,340.00 | 9,510.00 | 9,510.00 | 34,335 |
| 2024-04-03 | 9,580.00 | 9,600.00 | 9,210.00 | 9,340.00 | 9,340.00 | 39,865 |
| 2024-04-02 | 9,900.00 | 10,060.00 | 9,470.00 | 9,680.00 | 9,680.00 | 67,231 |
| 2024-04-01 | 9,710.00 | 10,050.00 | 9,600.00 | 9,900.00 | 9,900.00 | 45,517 |
| 2024-03-29 | 9,800.00 | 9,890.00 | 9,650.00 | 9,700.00 | 9,700.00 | 41,923 |
| 2024-03-28 | 9,300.00 | 9,980.00 | 9,160.00 | 9,730.00 | 9,730.00 | 104,114 |
| 2024-03-27 | 9,610.00 | 9,610.00 | 9,140.00 | 9,230.00 | 9,230.00 | 40,608 |
| 2024-03-26 | 9,500.00 | 9,600.00 | 9,400.00 | 9,520.00 | 9,520.00 | 22,075 |
| 2024-03-25 | 9,670.00 | 9,670.00 | 9,350.00 | 9,520.00 | 9,520.00 | 32,328 |
| 2024-03-22 | 9,450.00 | 9,550.00 | 9,320.00 | 9,520.00 | 9,520.00 | 28,131 |
| 2024-03-21 | 9,500.00 | 9,710.00 | 9,360.00 | 9,430.00 | 9,430.00 | 31,859 |
| 2024-03-20 | 9,700.00 | 9,700.00 | 9,350.00 | 9,500.00 | 9,500.00 | 26,813 |
| 2024-03-19 | 9,840.00 | 9,840.00 | 9,520.00 | 9,550.00 | 9,550.00 | 35,657 |
| 2024-03-18 | 9,750.00 | 9,860.00 | 9,490.00 | 9,800.00 | 9,800.00 | 47,427 |
| 2024-03-15 | 9,590.00 | 9,780.00 | 9,540.00 | 9,750.00 | 9,750.00 | 48,562 |
| 2024-03-14 | 10,200.00 | 10,400.00 | 9,660.00 | 9,670.00 | 9,670.00 | 79,998 |
| 2024-03-13 | 10,110.00 | 10,460.00 | 9,890.00 | 10,230.00 | 10,230.00 | 96,005 |
| 2024-03-12 | 10,000.00 | 10,060.00 | 9,690.00 | 10,010.00 | 10,010.00 | 77,903 |
| 2024-03-11 | 10,120.00 | 10,180.00 | 9,780.00 | 9,930.00 | 9,930.00 | 76,690 |
| 2024-03-08 | 10,050.00 | 10,750.00 | 10,040.00 | 10,210.00 | 10,210.00 | 100,547 |
| 2024-03-07 | 10,100.00 | 10,290.00 | 9,900.00 | 10,010.00 | 10,010.00 | 62,822 |
| 2024-03-06 | 10,000.00 | 10,260.00 | 9,920.00 | 10,050.00 | 10,050.00 | 44,281 |
| 2024-03-05 | 10,380.00 | 11,350.00 | 10,020.00 | 10,110.00 | 10,110.00 | 552,352 |
| 2024-03-04 | 10,290.00 | 10,520.00 | 10,140.00 | 10,380.00 | 10,380.00 | 85,862 |
| 2024-02-29 | 9,860.00 | 10,180.00 | 9,620.00 | 10,090.00 | 10,090.00 | 73,194 |
| 2024-02-28 | 10,080.00 | 10,240.00 | 9,810.00 | 10,000.00 | 10,000.00 | 73,736 |
| 2024-02-27 | 10,270.00 | 10,390.00 | 9,910.00 | 10,080.00 | 10,080.00 | 88,886 |
| 2024-02-26 | 10,150.00 | 10,540.00 | 10,070.00 | 10,390.00 | 10,390.00 | 67,656 |
| 2024-02-23 | 10,790.00 | 10,790.00 | 10,200.00 | 10,300.00 | 10,300.00 | 80,432 |
| 2024-02-22 | 10,200.00 | 10,730.00 | 10,130.00 | 10,580.00 | 10,580.00 | 149,959 |
| 2024-02-21 | 10,500.00 | 10,700.00 | 9,720.00 | 10,100.00 | 10,100.00 | 187,687 |
| 2024-02-20 | 10,770.00 | 10,910.00 | 10,370.00 | 10,610.00 | 10,610.00 | 110,253 |
| 2024-02-19 | 10,450.00 | 10,960.00 | 10,400.00 | 10,710.00 | 10,710.00 | 145,085 |
| 2024-02-16 | 11,290.00 | 11,540.00 | 10,300.00 | 10,590.00 | 10,590.00 | 302,082 |
| 2024-02-15 | 11,750.00 | 12,150.00 | 10,990.00 | 11,180.00 | 11,180.00 | 389,637 |
| 2024-02-14 | 10,900.00 | 11,670.00 | 10,850.00 | 11,470.00 | 11,470.00 | 291,315 |
| 2024-02-13 | 10,690.00 | 11,140.00 | 10,610.00 | 11,100.00 | 11,100.00 | 225,546 |
| 2024-02-08 | 10,300.00 | 10,980.00 | 10,300.00 | 10,560.00 | 10,560.00 | 304,481 |
| 2024-02-07 | 10,630.00 | 10,710.00 | 10,210.00 | 10,380.00 | 10,380.00 | 192,935 |
| 2024-02-06 | 11,220.00 | 11,320.00 | 10,210.00 | 10,680.00 | 10,680.00 | 429,766 |
| 2024-02-05 | 12,220.00 | 12,230.00 | 11,020.00 | 11,140.00 | 11,140.00 | 273,143 |
| 2024-02-02 | 12,010.00 | 13,400.00 | 11,900.00 | 12,270.00 | 12,270.00 | 444,621 |
| 2024-02-01 | 12,140.00 | 12,800.00 | 11,840.00 | 11,840.00 | 11,840.00 | 284,153 |
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.