Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9,130.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,131.14 | 99,053 |
| 2023-02-08 | 9,090.00 | 9,380.00 | 9,010.00 | 9,130.00 | 9,061.66 | 146,569 |
| 2023-02-07 | 9,150.00 | 9,170.00 | 8,970.00 | 9,000.00 | 8,932.63 | 110,577 |
| 2023-02-06 | 8,990.00 | 9,230.00 | 8,900.00 | 9,140.00 | 9,071.59 | 221,223 |
| 2023-02-03 | 8,250.00 | 9,910.00 | 8,230.00 | 8,980.00 | 8,912.78 | 1,595,382 |
| 2023-02-02 | 8,320.00 | 8,330.00 | 8,240.00 | 8,260.00 | 8,198.17 | 11,139 |
| 2023-02-01 | 8,300.00 | 8,300.00 | 8,240.00 | 8,250.00 | 8,188.25 | 12,213 |
| 2023-01-31 | 8,170.00 | 8,350.00 | 8,170.00 | 8,300.00 | 8,237.87 | 13,136 |
| 2023-01-30 | 8,250.00 | 8,250.00 | 8,130.00 | 8,230.00 | 8,168.40 | 9,608 |
| 2023-01-27 | 8,240.00 | 8,300.00 | 8,190.00 | 8,240.00 | 8,178.32 | 9,268 |
| 2023-01-26 | 8,130.00 | 8,230.00 | 8,130.00 | 8,200.00 | 8,138.62 | 8,665 |
| 2023-01-25 | 7,940.00 | 8,190.00 | 7,910.00 | 8,190.00 | 8,128.70 | 13,956 |
| 2023-01-20 | 8,000.00 | 8,060.00 | 7,840.00 | 7,840.00 | 7,781.32 | 5,791 |
| 2023-01-19 | 8,050.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,979.82 | 2,589 |
| 2023-01-18 | 8,050.00 | 8,140.00 | 7,960.00 | 8,020.00 | 7,959.97 | 7,915 |
| 2023-01-17 | 8,030.00 | 8,170.00 | 8,000.00 | 8,090.00 | 8,029.45 | 8,980 |
| 2023-01-16 | 8,110.00 | 8,150.00 | 7,950.00 | 8,100.00 | 8,039.37 | 4,839 |
| 2023-01-13 | 8,200.00 | 8,200.00 | 8,070.00 | 8,100.00 | 8,039.37 | 5,496 |
| 2023-01-12 | 8,140.00 | 8,170.00 | 8,050.00 | 8,090.00 | 8,029.45 | 3,038 |
| 2023-01-11 | 8,180.00 | 8,190.00 | 8,130.00 | 8,140.00 | 8,079.07 | 2,928 |
| 2023-01-10 | 8,070.00 | 8,180.00 | 8,030.00 | 8,130.00 | 8,069.15 | 4,230 |
| 2023-01-09 | 7,970.00 | 8,160.00 | 7,970.00 | 8,130.00 | 8,069.15 | 3,539 |
| 2023-01-06 | 7,810.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,890.49 | 4,814 |
| 2023-01-05 | 7,880.00 | 7,910.00 | 7,800.00 | 7,840.00 | 7,781.32 | 4,319 |
| 2023-01-04 | 7,570.00 | 7,920.00 | 7,570.00 | 7,920.00 | 7,860.72 | 8,948 |
| 2023-01-03 | 7,670.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,543.11 | 15,628 |
| 2023-01-02 | 7,640.00 | 7,760.00 | 7,610.00 | 7,640.00 | 7,582.81 | 2,602 |
| 2022-12-29 | 7,770.00 | 7,890.00 | 7,300.00 | 7,690.00 | 7,632.44 | 15,417 |
| 2022-12-28 | 7,650.00 | 7,840.00 | 7,590.00 | 7,820.00 | 7,761.47 | 3,897 |
| 2022-12-27 | 7,610.00 | 7,760.00 | 7,610.00 | 7,710.00 | 7,602.66 | 6,340 |
| 2022-12-26 | 7,940.00 | 7,940.00 | 7,700.00 | 7,730.00 | 7,622.39 | 14,937 |
| 2022-12-23 | 8,020.00 | 8,020.00 | 7,800.00 | 7,900.00 | 7,790.02 | 22,396 |
| 2022-12-22 | 7,960.00 | 8,080.00 | 7,950.00 | 8,020.00 | 7,908.35 | 7,427 |
| 2022-12-21 | 7,860.00 | 7,990.00 | 7,860.00 | 7,940.00 | 7,829.46 | 5,476 |
| 2022-12-20 | 8,060.00 | 8,140.00 | 7,900.00 | 7,900.00 | 7,790.02 | 12,307 |
| 2022-12-19 | 8,000.00 | 8,180.00 | 7,980.00 | 8,150.00 | 8,036.54 | 6,124 |
| 2022-12-16 | 8,230.00 | 8,230.00 | 8,090.00 | 8,130.00 | 8,016.82 | 7,044 |
| 2022-12-15 | 8,360.00 | 8,360.00 | 8,270.00 | 8,270.00 | 8,154.87 | 3,461 |
| 2022-12-14 | 8,200.00 | 8,400.00 | 8,200.00 | 8,280.00 | 8,164.73 | 8,290 |
| 2022-12-13 | 8,170.00 | 8,240.00 | 8,150.00 | 8,200.00 | 8,085.84 | 6,424 |
| 2022-12-12 | 8,210.00 | 8,210.00 | 8,080.00 | 8,200.00 | 8,085.84 | 11,226 |
| 2022-12-09 | 8,170.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,026.68 | 11,020 |
| 2022-12-08 | 8,480.00 | 8,480.00 | 8,160.00 | 8,160.00 | 8,046.40 | 15,646 |
| 2022-12-07 | 8,440.00 | 8,450.00 | 8,300.00 | 8,370.00 | 8,253.48 | 8,469 |
| 2022-12-06 | 8,550.00 | 8,550.00 | 8,360.00 | 8,440.00 | 8,322.50 | 14,379 |
| 2022-12-05 | 8,680.00 | 8,680.00 | 8,510.00 | 8,550.00 | 8,430.97 | 11,852 |
| 2022-12-02 | 8,780.00 | 8,780.00 | 8,580.00 | 8,580.00 | 8,460.55 | 13,270 |
| 2022-12-01 | 8,800.00 | 8,850.00 | 8,690.00 | 8,730.00 | 8,608.46 | 15,051 |
| 2022-11-30 | 8,730.00 | 8,840.00 | 8,710.00 | 8,760.00 | 8,638.05 | 10,308 |
| 2022-11-29 | 8,720.00 | 8,820.00 | 8,610.00 | 8,760.00 | 8,638.05 | 15,266 |
| 2022-11-28 | 9,140.00 | 9,140.00 | 8,730.00 | 8,730.00 | 8,608.46 | 19,264 |
| 2022-11-25 | 9,130.00 | 9,190.00 | 9,020.00 | 9,120.00 | 8,993.04 | 7,676 |
| 2022-11-24 | 9,100.00 | 9,150.00 | 9,020.00 | 9,120.00 | 8,993.04 | 10,001 |
| 2022-11-23 | 9,000.00 | 9,180.00 | 8,960.00 | 9,040.00 | 8,914.15 | 15,439 |
| 2022-11-22 | 8,910.00 | 8,970.00 | 8,700.00 | 8,970.00 | 8,845.12 | 22,218 |
| 2022-11-21 | 9,410.00 | 9,570.00 | 8,930.00 | 8,930.00 | 8,805.68 | 56,786 |
| 2022-11-18 | 9,630.00 | 9,700.00 | 9,410.00 | 9,410.00 | 9,279.00 | 43,267 |
| 2022-11-17 | 9,340.00 | 9,760.00 | 9,200.00 | 9,700.00 | 9,564.96 | 83,491 |
| 2022-11-16 | 9,400.00 | 9,400.00 | 9,200.00 | 9,340.00 | 9,209.97 | 30,299 |
| 2022-11-15 | 9,080.00 | 9,440.00 | 9,080.00 | 9,380.00 | 9,249.42 | 39,160 |
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.