Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,900.00 | 6,020.00 | 5,830.00 | 5,940.00 | 5,895.54 | 21,277 |
| 2023-11-02 | 5,780.00 | 6,140.00 | 5,720.00 | 5,890.00 | 5,845.91 | 65,684 |
| 2023-11-01 | 5,490.00 | 6,640.00 | 5,490.00 | 5,700.00 | 5,657.34 | 831,821 |
| 2023-10-31 | 5,670.00 | 5,700.00 | 5,490.00 | 5,490.00 | 5,448.91 | 15,598 |
| 2023-10-30 | 5,450.00 | 5,690.00 | 5,450.00 | 5,640.00 | 5,597.78 | 7,115 |
| 2023-10-27 | 5,540.00 | 5,800.00 | 5,500.00 | 5,550.00 | 5,508.46 | 15,176 |
| 2023-10-26 | 5,810.00 | 5,810.00 | 5,530.00 | 5,600.00 | 5,558.08 | 32,458 |
| 2023-10-25 | 5,720.00 | 5,910.00 | 5,720.00 | 5,870.00 | 5,826.06 | 16,525 |
| 2023-10-24 | 5,610.00 | 5,770.00 | 5,370.00 | 5,750.00 | 5,706.96 | 69,684 |
| 2023-10-23 | 5,680.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,637.49 | 8,903 |
| 2023-10-20 | 5,800.00 | 5,840.00 | 5,590.00 | 5,690.00 | 5,647.41 | 20,952 |
| 2023-10-19 | 6,100.00 | 6,100.00 | 5,840.00 | 5,840.00 | 5,796.29 | 42,485 |
| 2023-10-18 | 6,160.00 | 6,190.00 | 6,030.00 | 6,060.00 | 6,014.64 | 17,443 |
| 2023-10-17 | 5,900.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,054.34 | 18,457 |
| 2023-10-16 | 5,920.00 | 5,970.00 | 5,890.00 | 5,890.00 | 5,845.91 | 17,834 |
| 2023-10-13 | 6,170.00 | 6,170.00 | 5,960.00 | 6,050.00 | 6,004.72 | 14,603 |
| 2023-10-12 | 6,070.00 | 6,200.00 | 5,800.00 | 6,120.00 | 6,074.19 | 26,438 |
| 2023-10-11 | 5,940.00 | 6,160.00 | 5,940.00 | 6,100.00 | 6,054.34 | 22,721 |
| 2023-10-10 | 6,210.00 | 6,280.00 | 5,970.00 | 6,000.00 | 5,955.09 | 36,105 |
| 2023-10-06 | 5,920.00 | 6,210.00 | 5,920.00 | 6,210.00 | 6,163.52 | 16,121 |
| 2023-10-05 | 5,920.00 | 6,170.00 | 5,900.00 | 6,050.00 | 6,004.72 | 24,165 |
| 2023-10-04 | 6,190.00 | 6,210.00 | 5,900.00 | 5,950.00 | 5,905.46 | 49,808 |
| 2023-09-27 | 6,120.00 | 6,210.00 | 6,080.00 | 6,190.00 | 6,143.67 | 43,411 |
| 2023-09-26 | 6,510.00 | 6,510.00 | 6,170.00 | 6,210.00 | 6,163.52 | 39,146 |
| 2023-09-25 | 6,270.00 | 6,480.00 | 6,250.00 | 6,370.00 | 6,322.32 | 42,982 |
| 2023-09-22 | 6,310.00 | 6,450.00 | 6,220.00 | 6,340.00 | 6,292.54 | 30,888 |
| 2023-09-21 | 6,520.00 | 6,620.00 | 6,290.00 | 6,330.00 | 6,282.62 | 61,449 |
| 2023-09-20 | 6,710.00 | 6,890.00 | 6,540.00 | 6,550.00 | 6,500.97 | 66,859 |
| 2023-09-19 | 6,910.00 | 7,020.00 | 6,740.00 | 6,750.00 | 6,699.48 | 39,767 |
| 2023-09-18 | 7,210.00 | 7,250.00 | 6,890.00 | 6,910.00 | 6,858.28 | 82,142 |
| 2023-09-15 | 7,200.00 | 7,580.00 | 7,160.00 | 7,230.00 | 7,175.88 | 67,672 |
| 2023-09-14 | 7,250.00 | 7,350.00 | 7,100.00 | 7,230.00 | 7,175.88 | 98,504 |
| 2023-09-13 | 7,510.00 | 7,760.00 | 7,260.00 | 7,380.00 | 7,324.76 | 124,780 |
| 2023-09-12 | 7,450.00 | 7,950.00 | 7,060.00 | 7,510.00 | 7,453.79 | 476,338 |
| 2023-09-11 | 6,980.00 | 8,150.00 | 6,850.00 | 7,360.00 | 7,304.91 | 2,544,837 |
| 2023-09-08 | 7,090.00 | 7,130.00 | 6,880.00 | 6,910.00 | 6,858.28 | 94,770 |
| 2023-09-07 | 7,170.00 | 7,250.00 | 6,960.00 | 7,160.00 | 7,106.41 | 126,260 |
| 2023-09-06 | 7,550.00 | 7,580.00 | 7,170.00 | 7,170.00 | 7,116.33 | 179,848 |
| 2023-09-05 | 7,330.00 | 8,270.00 | 7,220.00 | 7,550.00 | 7,493.49 | 1,797,493 |
| 2023-09-04 | 7,540.00 | 7,780.00 | 7,300.00 | 7,320.00 | 7,265.21 | 239,147 |
| 2023-09-01 | 8,180.00 | 9,220.00 | 7,600.00 | 7,630.00 | 7,572.89 | 2,473,496 |
| 2023-08-31 | 8,700.00 | 8,940.00 | 8,020.00 | 8,020.00 | 7,959.97 | 552,677 |
| 2023-08-30 | 8,330.00 | 9,770.00 | 8,320.00 | 8,760.00 | 8,694.43 | 7,846,561 |
| 2023-08-29 | 6,120.00 | 7,930.00 | 6,120.00 | 7,930.00 | 7,870.64 | 3,275,574 |
| 2023-08-28 | 6,050.00 | 6,160.00 | 6,050.00 | 6,100.00 | 6,054.34 | 7,760 |
| 2023-08-25 | 6,080.00 | 6,400.00 | 6,030.00 | 6,070.00 | 6,024.57 | 9,137 |
| 2023-08-24 | 6,120.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,044.42 | 12,278 |
| 2023-08-23 | 6,080.00 | 6,130.00 | 6,020.00 | 6,100.00 | 6,054.34 | 7,036 |
| 2023-08-22 | 6,140.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,054.34 | 2,771 |
| 2023-08-21 | 6,120.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,054.34 | 5,804 |
| 2023-08-18 | 6,010.00 | 6,150.00 | 6,010.00 | 6,130.00 | 6,084.12 | 3,969 |
| 2023-08-17 | 6,110.00 | 6,210.00 | 6,010.00 | 6,120.00 | 6,074.19 | 15,197 |
| 2023-08-16 | 6,280.00 | 6,390.00 | 6,160.00 | 6,170.00 | 6,123.82 | 9,982 |
| 2023-08-14 | 6,430.00 | 6,540.00 | 6,310.00 | 6,340.00 | 6,292.54 | 4,790 |
| 2023-08-11 | 6,390.00 | 6,580.00 | 6,390.00 | 6,500.00 | 6,451.35 | 8,311 |
| 2023-08-10 | 6,410.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,342.17 | 2,463 |
| 2023-08-09 | 6,330.00 | 6,410.00 | 6,300.00 | 6,390.00 | 6,342.17 | 10,679 |
| 2023-08-08 | 6,250.00 | 6,770.00 | 6,230.00 | 6,350.00 | 6,302.47 | 11,272 |
| 2023-08-07 | 6,340.00 | 6,500.00 | 6,230.00 | 6,320.00 | 6,272.69 | 13,847 |
| 2023-08-04 | 6,360.00 | 6,400.00 | 6,160.00 | 6,340.00 | 6,292.54 | 14,777 |
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.