Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7,590.00 | 7,670.00 | 7,430.00 | 7,560.00 | 7,503.41 | 17,897 |
| 2023-05-08 | 7,620.00 | 7,680.00 | 7,450.00 | 7,550.00 | 7,493.49 | 15,344 |
| 2023-05-04 | 7,500.00 | 7,600.00 | 7,460.00 | 7,580.00 | 7,523.26 | 3,551 |
| 2023-05-03 | 7,480.00 | 7,650.00 | 7,440.00 | 7,570.00 | 7,513.34 | 5,184 |
| 2023-05-02 | 7,530.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,424.01 | 13,863 |
| 2023-04-28 | 7,600.00 | 7,620.00 | 7,400.00 | 7,480.00 | 7,424.01 | 7,956 |
| 2023-04-27 | 7,440.00 | 7,580.00 | 7,290.00 | 7,580.00 | 7,523.26 | 13,728 |
| 2023-04-26 | 7,430.00 | 7,600.00 | 7,420.00 | 7,440.00 | 7,384.31 | 8,618 |
| 2023-04-25 | 7,600.00 | 7,750.00 | 7,420.00 | 7,530.00 | 7,473.64 | 20,359 |
| 2023-04-24 | 7,810.00 | 7,910.00 | 7,650.00 | 7,680.00 | 7,622.52 | 26,432 |
| 2023-04-21 | 7,880.00 | 7,960.00 | 7,760.00 | 7,870.00 | 7,811.09 | 21,884 |
| 2023-04-20 | 8,160.00 | 8,160.00 | 7,820.00 | 7,940.00 | 7,880.57 | 30,348 |
| 2023-04-19 | 8,190.00 | 8,240.00 | 8,000.00 | 8,120.00 | 8,059.22 | 48,183 |
| 2023-04-18 | 8,490.00 | 8,490.00 | 8,190.00 | 8,190.00 | 8,128.70 | 29,863 |
| 2023-04-17 | 8,600.00 | 8,600.00 | 8,410.00 | 8,410.00 | 8,347.05 | 27,786 |
| 2023-04-14 | 8,310.00 | 8,670.00 | 8,280.00 | 8,350.00 | 8,287.50 | 31,691 |
| 2023-04-13 | 8,260.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,287.50 | 13,804 |
| 2023-04-12 | 8,360.00 | 8,460.00 | 8,180.00 | 8,340.00 | 8,277.57 | 29,476 |
| 2023-04-11 | 7,820.00 | 8,690.00 | 7,810.00 | 8,310.00 | 8,247.80 | 260,510 |
| 2023-04-10 | 7,990.00 | 8,020.00 | 7,710.00 | 7,820.00 | 7,761.47 | 18,719 |
| 2023-04-07 | 7,940.00 | 8,060.00 | 7,840.00 | 7,990.00 | 7,930.19 | 18,933 |
| 2023-04-06 | 8,090.00 | 8,140.00 | 7,900.00 | 7,900.00 | 7,840.87 | 18,863 |
| 2023-04-05 | 8,190.00 | 8,230.00 | 8,070.00 | 8,100.00 | 8,039.37 | 10,058 |
| 2023-04-04 | 8,210.00 | 8,230.00 | 8,000.00 | 8,220.00 | 8,158.47 | 14,805 |
| 2023-04-03 | 8,370.00 | 8,370.00 | 8,160.00 | 8,210.00 | 8,148.55 | 19,932 |
| 2023-03-31 | 8,520.00 | 8,520.00 | 8,170.00 | 8,240.00 | 8,178.32 | 10,622 |
| 2023-03-30 | 8,360.00 | 8,520.00 | 8,300.00 | 8,430.00 | 8,366.90 | 12,174 |
| 2023-03-29 | 8,400.00 | 8,400.00 | 8,250.00 | 8,360.00 | 8,297.43 | 12,713 |
| 2023-03-28 | 8,130.00 | 8,590.00 | 8,130.00 | 8,350.00 | 8,287.50 | 26,084 |
| 2023-03-27 | 8,170.00 | 8,190.00 | 7,910.00 | 8,130.00 | 8,069.15 | 8,231 |
| 2023-03-24 | 7,820.00 | 8,190.00 | 7,810.00 | 8,160.00 | 8,098.92 | 16,808 |
| 2023-03-23 | 7,850.00 | 7,960.00 | 7,800.00 | 7,820.00 | 7,761.47 | 8,045 |
| 2023-03-22 | 8,040.00 | 8,160.00 | 7,700.00 | 7,930.00 | 7,870.64 | 12,953 |
| 2023-03-21 | 8,170.00 | 8,300.00 | 7,990.00 | 8,000.00 | 7,940.12 | 16,731 |
| 2023-03-20 | 8,210.00 | 8,400.00 | 8,120.00 | 8,220.00 | 8,158.47 | 9,082 |
| 2023-03-17 | 8,020.00 | 8,270.00 | 8,020.00 | 8,270.00 | 8,208.10 | 16,899 |
| 2023-03-16 | 7,860.00 | 8,100.00 | 7,740.00 | 8,010.00 | 7,950.04 | 9,653 |
| 2023-03-15 | 7,790.00 | 8,180.00 | 7,790.00 | 8,000.00 | 7,940.12 | 9,733 |
| 2023-03-14 | 8,050.00 | 8,150.00 | 7,720.00 | 7,750.00 | 7,691.99 | 26,083 |
| 2023-03-13 | 8,100.00 | 8,190.00 | 7,850.00 | 8,190.00 | 8,128.70 | 21,275 |
| 2023-03-10 | 8,400.00 | 8,400.00 | 8,110.00 | 8,120.00 | 8,059.22 | 21,372 |
| 2023-03-09 | 8,590.00 | 8,590.00 | 8,260.00 | 8,460.00 | 8,396.68 | 15,358 |
| 2023-03-08 | 8,710.00 | 8,810.00 | 8,420.00 | 8,420.00 | 8,356.98 | 23,509 |
| 2023-03-07 | 8,460.00 | 8,850.00 | 8,460.00 | 8,810.00 | 8,744.06 | 46,599 |
| 2023-03-06 | 8,650.00 | 8,660.00 | 8,450.00 | 8,540.00 | 8,476.08 | 14,682 |
| 2023-03-03 | 8,430.00 | 8,600.00 | 8,380.00 | 8,560.00 | 8,495.93 | 14,956 |
| 2023-03-02 | 8,450.00 | 8,480.00 | 8,340.00 | 8,430.00 | 8,366.90 | 13,677 |
| 2023-02-28 | 8,410.00 | 8,530.00 | 8,340.00 | 8,400.00 | 8,337.13 | 14,232 |
| 2023-02-27 | 8,350.00 | 8,540.00 | 8,320.00 | 8,400.00 | 8,337.13 | 18,948 |
| 2023-02-24 | 8,660.00 | 8,710.00 | 8,400.00 | 8,470.00 | 8,406.60 | 33,096 |
| 2023-02-23 | 8,620.00 | 8,710.00 | 8,400.00 | 8,660.00 | 8,595.18 | 24,755 |
| 2023-02-22 | 8,860.00 | 8,860.00 | 8,470.00 | 8,530.00 | 8,466.15 | 63,264 |
| 2023-02-21 | 8,910.00 | 9,080.00 | 8,880.00 | 8,890.00 | 8,823.46 | 32,229 |
| 2023-02-20 | 9,070.00 | 9,100.00 | 8,870.00 | 9,000.00 | 8,932.63 | 28,598 |
| 2023-02-17 | 8,920.00 | 9,130.00 | 8,750.00 | 9,010.00 | 8,942.56 | 35,508 |
| 2023-02-16 | 8,850.00 | 9,000.00 | 8,840.00 | 8,980.00 | 8,912.78 | 21,141 |
| 2023-02-15 | 9,140.00 | 9,250.00 | 8,760.00 | 8,840.00 | 8,773.83 | 57,995 |
| 2023-02-14 | 8,960.00 | 9,200.00 | 8,880.00 | 9,140.00 | 9,071.59 | 74,883 |
| 2023-02-13 | 9,060.00 | 9,060.00 | 8,710.00 | 8,880.00 | 8,813.53 | 69,548 |
| 2023-02-10 | 9,250.00 | 9,250.00 | 8,910.00 | 9,120.00 | 9,051.74 | 55,462 |
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.