Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 6,530.00 | 6,620.00 | 6,100.00 | 6,360.00 | 6,312.40 | 15,987 |
| 2023-08-02 | 6,630.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,481.12 | 7,154 |
| 2023-08-01 | 6,550.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,580.37 | 11,236 |
| 2023-07-31 | 6,610.00 | 6,710.00 | 6,470.00 | 6,540.00 | 6,491.05 | 10,873 |
| 2023-07-28 | 6,450.00 | 6,690.00 | 6,380.00 | 6,690.00 | 6,639.93 | 6,462 |
| 2023-07-27 | 6,110.00 | 6,500.00 | 6,110.00 | 6,440.00 | 6,391.80 | 8,810 |
| 2023-07-26 | 6,500.00 | 6,680.00 | 6,010.00 | 6,260.00 | 6,213.14 | 45,339 |
| 2023-07-25 | 6,580.00 | 6,860.00 | 6,490.00 | 6,690.00 | 6,639.93 | 28,328 |
| 2023-07-24 | 7,090.00 | 7,100.00 | 6,540.00 | 6,590.00 | 6,540.67 | 63,773 |
| 2023-07-21 | 7,240.00 | 7,240.00 | 7,070.00 | 7,160.00 | 7,106.41 | 23,168 |
| 2023-07-20 | 7,300.00 | 7,300.00 | 7,180.00 | 7,290.00 | 7,235.43 | 9,360 |
| 2023-07-19 | 7,360.00 | 7,380.00 | 7,220.00 | 7,300.00 | 7,245.36 | 9,974 |
| 2023-07-18 | 7,500.00 | 7,520.00 | 7,350.00 | 7,350.00 | 7,294.99 | 11,372 |
| 2023-07-17 | 7,500.00 | 7,630.00 | 7,380.00 | 7,570.00 | 7,513.34 | 9,102 |
| 2023-07-14 | 7,380.00 | 7,480.00 | 7,370.00 | 7,430.00 | 7,374.39 | 6,765 |
| 2023-07-13 | 7,320.00 | 7,520.00 | 7,320.00 | 7,400.00 | 7,344.61 | 11,736 |
| 2023-07-12 | 7,280.00 | 7,410.00 | 7,250.00 | 7,280.00 | 7,225.51 | 15,546 |
| 2023-07-11 | 7,290.00 | 7,370.00 | 7,260.00 | 7,340.00 | 7,285.06 | 5,017 |
| 2023-07-10 | 7,400.00 | 7,480.00 | 7,270.00 | 7,330.00 | 7,275.13 | 9,924 |
| 2023-07-07 | 7,420.00 | 7,500.00 | 7,340.00 | 7,360.00 | 7,304.91 | 14,379 |
| 2023-07-06 | 7,650.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,414.09 | 21,054 |
| 2023-07-05 | 7,800.00 | 7,850.00 | 7,600.00 | 7,650.00 | 7,592.74 | 12,838 |
| 2023-07-04 | 7,770.00 | 7,910.00 | 7,760.00 | 7,810.00 | 7,751.54 | 12,944 |
| 2023-07-03 | 7,720.00 | 7,850.00 | 7,650.00 | 7,770.00 | 7,711.84 | 16,084 |
| 2023-06-30 | 7,740.00 | 7,770.00 | 7,650.00 | 7,700.00 | 7,642.37 | 10,923 |
| 2023-06-29 | 7,610.00 | 7,790.00 | 7,610.00 | 7,770.00 | 7,711.84 | 29,559 |
| 2023-06-28 | 7,510.00 | 7,700.00 | 7,510.00 | 7,640.00 | 7,582.81 | 8,208 |
| 2023-06-27 | 7,630.00 | 7,670.00 | 7,540.00 | 7,590.00 | 7,533.19 | 8,266 |
| 2023-06-26 | 7,520.00 | 7,650.00 | 7,400.00 | 7,630.00 | 7,572.89 | 5,994 |
| 2023-06-23 | 7,620.00 | 7,790.00 | 7,510.00 | 7,520.00 | 7,463.71 | 19,172 |
| 2023-06-22 | 7,720.00 | 7,770.00 | 7,620.00 | 7,670.00 | 7,612.59 | 10,500 |
| 2023-06-21 | 7,760.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,632.44 | 12,012 |
| 2023-06-20 | 7,750.00 | 7,840.00 | 7,680.00 | 7,730.00 | 7,672.14 | 10,571 |
| 2023-06-19 | 7,770.00 | 7,840.00 | 7,670.00 | 7,800.00 | 7,741.62 | 19,816 |
| 2023-06-16 | 7,660.00 | 7,770.00 | 7,630.00 | 7,760.00 | 7,701.92 | 12,654 |
| 2023-06-15 | 7,670.00 | 7,800.00 | 7,600.00 | 7,670.00 | 7,612.59 | 22,385 |
| 2023-06-14 | 7,940.00 | 8,050.00 | 7,640.00 | 7,660.00 | 7,602.66 | 35,491 |
| 2023-06-13 | 8,090.00 | 8,200.00 | 7,940.00 | 7,940.00 | 7,880.57 | 27,456 |
| 2023-06-12 | 7,980.00 | 8,290.00 | 7,940.00 | 8,100.00 | 8,039.37 | 62,743 |
| 2023-06-09 | 7,810.00 | 8,300.00 | 7,810.00 | 7,930.00 | 7,870.64 | 91,544 |
| 2023-06-08 | 7,850.00 | 7,900.00 | 7,670.00 | 7,850.00 | 7,791.24 | 100,664 |
| 2023-06-07 | 8,150.00 | 9,140.00 | 7,910.00 | 7,930.00 | 7,870.64 | 1,363,837 |
| 2023-06-05 | 7,550.00 | 8,700.00 | 7,380.00 | 8,150.00 | 8,089.00 | 392,517 |
| 2023-06-02 | 7,500.00 | 7,540.00 | 7,450.00 | 7,500.00 | 7,443.86 | 6,390 |
| 2023-06-01 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,443.86 | 9,814 |
| 2023-05-31 | 7,470.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,414.09 | 11,751 |
| 2023-05-30 | 7,600.00 | 7,610.00 | 7,450.00 | 7,540.00 | 7,483.56 | 14,269 |
| 2023-05-26 | 7,490.00 | 7,550.00 | 7,330.00 | 7,490.00 | 7,433.94 | 10,596 |
| 2023-05-25 | 7,490.00 | 7,720.00 | 7,460.00 | 7,490.00 | 7,433.94 | 5,453 |
| 2023-05-24 | 7,550.00 | 7,650.00 | 7,490.00 | 7,490.00 | 7,433.94 | 6,294 |
| 2023-05-23 | 7,660.00 | 7,720.00 | 7,580.00 | 7,650.00 | 7,592.74 | 9,537 |
| 2023-05-22 | 7,680.00 | 7,840.00 | 7,650.00 | 7,650.00 | 7,592.74 | 9,114 |
| 2023-05-19 | 7,480.00 | 7,910.00 | 7,470.00 | 7,730.00 | 7,672.14 | 47,631 |
| 2023-05-18 | 7,430.00 | 7,500.00 | 7,380.00 | 7,440.00 | 7,384.31 | 6,772 |
| 2023-05-17 | 7,220.00 | 7,430.00 | 7,110.00 | 7,430.00 | 7,374.39 | 15,987 |
| 2023-05-16 | 7,800.00 | 7,800.00 | 7,300.00 | 7,310.00 | 7,255.28 | 45,821 |
| 2023-05-15 | 7,950.00 | 7,950.00 | 7,740.00 | 7,800.00 | 7,741.62 | 27,630 |
| 2023-05-12 | 7,620.00 | 7,800.00 | 7,610.00 | 7,750.00 | 7,691.99 | 4,899 |
| 2023-05-11 | 7,760.00 | 7,880.00 | 7,640.00 | 7,680.00 | 7,622.52 | 16,133 |
| 2023-05-10 | 7,600.00 | 7,850.00 | 7,600.00 | 7,790.00 | 7,731.69 | 13,914 |
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.