Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 12,790.00 | 13,780.00 | 12,280.00 | 12,330.00 | 12,330.00 | 509,778 |
| 2024-01-30 | 12,820.00 | 13,490.00 | 12,370.00 | 12,920.00 | 12,920.00 | 424,954 |
| 2024-01-29 | 14,050.00 | 14,050.00 | 12,220.00 | 12,760.00 | 12,760.00 | 553,024 |
| 2024-01-26 | 13,900.00 | 14,780.00 | 13,100.00 | 14,200.00 | 14,200.00 | 1,024,120 |
| 2024-01-25 | 12,850.00 | 16,470.00 | 12,080.00 | 14,470.00 | 14,470.00 | 5,415,709 |
| 2024-01-24 | 12,610.00 | 13,450.00 | 12,510.00 | 12,800.00 | 12,800.00 | 1,344,467 |
| 2024-01-23 | 12,060.00 | 13,940.00 | 11,500.00 | 12,700.00 | 12,700.00 | 6,593,243 |
| 2024-01-22 | 9,230.00 | 11,700.00 | 8,980.00 | 11,700.00 | 11,700.00 | 4,463,287 |
| 2024-01-19 | 8,600.00 | 9,000.00 | 8,590.00 | 9,000.00 | 9,000.00 | 175,324 |
| 2024-01-18 | 8,700.00 | 8,900.00 | 8,530.00 | 8,560.00 | 8,560.00 | 137,272 |
| 2024-01-17 | 8,500.00 | 8,850.00 | 8,230.00 | 8,850.00 | 8,850.00 | 230,536 |
| 2024-01-16 | 8,590.00 | 8,730.00 | 8,450.00 | 8,520.00 | 8,520.00 | 98,614 |
| 2024-01-15 | 8,660.00 | 8,780.00 | 8,440.00 | 8,530.00 | 8,530.00 | 148,744 |
| 2024-01-12 | 8,960.00 | 9,030.00 | 8,510.00 | 8,650.00 | 8,650.00 | 223,551 |
| 2024-01-11 | 9,270.00 | 9,310.00 | 9,000.00 | 9,020.00 | 9,020.00 | 199,507 |
| 2024-01-10 | 9,290.00 | 9,440.00 | 9,170.00 | 9,340.00 | 9,340.00 | 252,683 |
| 2024-01-09 | 9,700.00 | 10,180.00 | 9,300.00 | 9,390.00 | 9,390.00 | 750,408 |
| 2024-01-08 | 9,780.00 | 9,960.00 | 9,300.00 | 9,830.00 | 9,830.00 | 1,332,411 |
| 2024-01-05 | 10,200.00 | 10,560.00 | 9,580.00 | 9,710.00 | 9,710.00 | 1,443,055 |
| 2024-01-04 | 8,620.00 | 11,190.00 | 8,430.00 | 10,320.00 | 10,320.00 | 8,480,904 |
| 2024-01-03 | 8,980.00 | 9,700.00 | 8,760.00 | 8,760.00 | 8,760.00 | 2,890,407 |
| 2024-01-02 | 6,940.00 | 9,020.00 | 6,870.00 | 9,020.00 | 9,020.00 | 6,584,145 |
| 2023-12-28 | 7,020.00 | 7,050.00 | 6,860.00 | 6,940.00 | 6,940.00 | 39,973 |
| 2023-12-27 | 6,630.00 | 6,960.00 | 6,630.00 | 6,880.00 | 6,880.00 | 42,178 |
| 2023-12-26 | 6,800.00 | 6,800.00 | 6,550.00 | 6,680.00 | 6,630.00 | 43,657 |
| 2023-12-22 | 6,450.00 | 6,870.00 | 6,440.00 | 6,800.00 | 6,749.10 | 124,663 |
| 2023-12-21 | 6,570.00 | 6,620.00 | 6,420.00 | 6,450.00 | 6,401.72 | 60,305 |
| 2023-12-20 | 6,600.00 | 6,750.00 | 6,550.00 | 6,560.00 | 6,510.90 | 101,353 |
| 2023-12-19 | 6,170.00 | 7,690.00 | 6,170.00 | 6,550.00 | 6,500.97 | 1,047,335 |
| 2023-12-18 | 6,300.00 | 6,340.00 | 6,120.00 | 6,250.00 | 6,203.22 | 17,870 |
| 2023-12-15 | 6,320.00 | 6,430.00 | 6,210.00 | 6,300.00 | 6,252.84 | 31,769 |
| 2023-12-14 | 6,340.00 | 6,970.00 | 6,250.00 | 6,310.00 | 6,262.77 | 220,784 |
| 2023-12-13 | 6,400.00 | 6,450.00 | 6,230.00 | 6,380.00 | 6,332.25 | 28,709 |
| 2023-12-12 | 6,170.00 | 6,510.00 | 6,170.00 | 6,400.00 | 6,352.10 | 50,218 |
| 2023-12-11 | 6,250.00 | 6,290.00 | 6,160.00 | 6,230.00 | 6,183.37 | 10,414 |
| 2023-12-08 | 5,950.00 | 6,300.00 | 5,950.00 | 6,250.00 | 6,203.22 | 48,114 |
| 2023-12-07 | 6,020.00 | 6,090.00 | 5,870.00 | 6,000.00 | 5,955.09 | 6,664 |
| 2023-12-06 | 5,810.00 | 6,070.00 | 5,800.00 | 6,020.00 | 5,974.94 | 26,964 |
| 2023-12-05 | 5,840.00 | 5,870.00 | 5,770.00 | 5,850.00 | 5,806.21 | 9,456 |
| 2023-12-04 | 5,890.00 | 5,980.00 | 5,830.00 | 5,840.00 | 5,796.29 | 11,384 |
| 2023-12-01 | 6,000.00 | 6,030.00 | 5,800.00 | 5,890.00 | 5,845.91 | 23,879 |
| 2023-11-30 | 6,070.00 | 6,150.00 | 5,820.00 | 5,940.00 | 5,895.54 | 83,863 |
| 2023-11-29 | 6,190.00 | 6,200.00 | 6,120.00 | 6,150.00 | 6,103.97 | 7,517 |
| 2023-11-28 | 6,200.00 | 6,200.00 | 6,060.00 | 6,190.00 | 6,143.67 | 16,147 |
| 2023-11-27 | 6,040.00 | 6,160.00 | 6,020.00 | 6,150.00 | 6,103.97 | 12,938 |
| 2023-11-24 | 6,020.00 | 6,140.00 | 5,970.00 | 6,030.00 | 5,984.87 | 10,607 |
| 2023-11-23 | 6,080.00 | 6,110.00 | 6,000.00 | 6,020.00 | 5,974.94 | 8,183 |
| 2023-11-22 | 6,090.00 | 6,160.00 | 6,010.00 | 6,040.00 | 5,994.79 | 12,536 |
| 2023-11-21 | 5,910.00 | 6,190.00 | 5,910.00 | 6,160.00 | 6,113.89 | 23,440 |
| 2023-11-20 | 5,970.00 | 6,100.00 | 5,930.00 | 6,010.00 | 5,965.02 | 10,341 |
| 2023-11-17 | 6,140.00 | 6,140.00 | 5,850.00 | 5,980.00 | 5,935.24 | 11,878 |
| 2023-11-16 | 5,980.00 | 6,640.00 | 5,800.00 | 6,080.00 | 6,034.49 | 207,884 |
| 2023-11-15 | 6,050.00 | 6,110.00 | 5,800.00 | 5,920.00 | 5,875.69 | 33,631 |
| 2023-11-14 | 5,830.00 | 6,000.00 | 5,770.00 | 5,990.00 | 5,945.16 | 9,869 |
| 2023-11-13 | 5,940.00 | 5,990.00 | 5,700.00 | 5,880.00 | 5,835.99 | 13,907 |
| 2023-11-10 | 5,950.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,945.16 | 5,963 |
| 2023-11-09 | 5,990.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,935.24 | 8,727 |
| 2023-11-08 | 6,000.00 | 6,240.00 | 5,880.00 | 5,970.00 | 5,925.31 | 15,016 |
| 2023-11-07 | 6,090.00 | 6,090.00 | 5,850.00 | 5,900.00 | 5,855.84 | 13,966 |
| 2023-11-06 | 6,000.00 | 6,100.00 | 5,930.00 | 6,070.00 | 6,024.57 | 27,034 |
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.