Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,220.00 | 9,300.00 | 9,070.00 | 9,080.00 | 8,953.59 | 46,071 |
| 2022-11-11 | 9,200.00 | 9,200.00 | 8,940.00 | 9,070.00 | 8,943.73 | 24,372 |
| 2022-11-10 | 9,070.00 | 9,070.00 | 8,910.00 | 8,970.00 | 8,845.12 | 16,212 |
| 2022-11-09 | 9,120.00 | 9,250.00 | 9,120.00 | 9,160.00 | 9,032.48 | 19,379 |
| 2022-11-08 | 9,280.00 | 9,280.00 | 9,040.00 | 9,180.00 | 9,052.20 | 24,203 |
| 2022-11-07 | 9,060.00 | 9,250.00 | 8,920.00 | 9,230.00 | 9,101.50 | 39,728 |
| 2022-11-04 | 9,050.00 | 9,050.00 | 8,780.00 | 8,890.00 | 8,766.24 | 16,693 |
| 2022-11-03 | 9,020.00 | 9,100.00 | 8,710.00 | 9,050.00 | 8,924.01 | 23,322 |
| 2022-11-02 | 9,120.00 | 9,190.00 | 9,030.00 | 9,110.00 | 8,983.17 | 17,421 |
| 2022-11-01 | 9,290.00 | 9,290.00 | 9,060.00 | 9,150.00 | 9,022.62 | 22,494 |
| 2022-10-31 | 9,170.00 | 9,240.00 | 9,060.00 | 9,130.00 | 9,002.90 | 25,836 |
| 2022-10-28 | 9,480.00 | 9,580.00 | 9,020.00 | 9,020.00 | 8,894.43 | 45,215 |
| 2022-10-27 | 9,370.00 | 9,790.00 | 9,360.00 | 9,520.00 | 9,387.47 | 91,303 |
| 2022-10-26 | 9,530.00 | 9,550.00 | 9,200.00 | 9,360.00 | 9,229.69 | 53,933 |
| 2022-10-25 | 9,280.00 | 9,580.00 | 9,170.00 | 9,580.00 | 9,446.63 | 80,702 |
| 2022-10-24 | 9,330.00 | 9,620.00 | 9,080.00 | 9,160.00 | 9,032.48 | 178,853 |
| 2022-10-21 | 8,640.00 | 10,900.00 | 8,500.00 | 9,160.00 | 9,032.48 | 1,282,577 |
| 2022-10-20 | 8,660.00 | 8,780.00 | 8,630.00 | 8,650.00 | 8,529.58 | 9,759 |
| 2022-10-19 | 8,590.00 | 8,780.00 | 8,500.00 | 8,610.00 | 8,490.14 | 13,444 |
| 2022-10-18 | 8,600.00 | 8,660.00 | 8,400.00 | 8,590.00 | 8,470.41 | 21,707 |
| 2022-10-17 | 8,380.00 | 8,580.00 | 8,240.00 | 8,580.00 | 8,460.55 | 6,430 |
| 2022-10-14 | 8,280.00 | 8,500.00 | 8,260.00 | 8,420.00 | 8,302.78 | 7,304 |
| 2022-10-13 | 8,660.00 | 8,660.00 | 8,150.00 | 8,180.00 | 8,066.12 | 21,011 |
| 2022-10-12 | 8,700.00 | 8,810.00 | 8,570.00 | 8,670.00 | 8,549.30 | 23,030 |
| 2022-10-11 | 9,090.00 | 9,120.00 | 8,650.00 | 8,740.00 | 8,618.33 | 28,530 |
| 2022-10-07 | 9,290.00 | 9,450.00 | 9,170.00 | 9,280.00 | 9,150.81 | 18,173 |
| 2022-10-06 | 9,800.00 | 9,800.00 | 9,290.00 | 9,320.00 | 9,190.25 | 36,137 |
| 2022-10-05 | 9,050.00 | 9,790.00 | 9,040.00 | 9,450.00 | 9,318.44 | 115,607 |
| 2022-10-04 | 8,660.00 | 9,000.00 | 8,500.00 | 8,960.00 | 8,835.26 | 26,177 |
| 2022-09-30 | 8,230.00 | 8,580.00 | 8,100.00 | 8,530.00 | 8,411.25 | 20,826 |
| 2022-09-29 | 9,040.00 | 9,090.00 | 8,300.00 | 8,300.00 | 8,184.45 | 35,389 |
| 2022-09-28 | 9,100.00 | 9,200.00 | 8,700.00 | 8,800.00 | 8,677.49 | 32,933 |
| 2022-09-27 | 9,290.00 | 9,290.00 | 8,930.00 | 9,100.00 | 8,973.31 | 32,529 |
| 2022-09-26 | 9,050.00 | 9,370.00 | 8,950.00 | 9,290.00 | 9,160.67 | 57,797 |
| 2022-09-23 | 9,320.00 | 9,680.00 | 9,250.00 | 9,400.00 | 9,269.14 | 44,126 |
| 2022-09-22 | 9,100.00 | 9,470.00 | 8,960.00 | 9,400.00 | 9,269.14 | 35,212 |
| 2022-09-21 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 8,973.31 | 36,342 |
| 2022-09-20 | 9,500.00 | 9,550.00 | 9,250.00 | 9,340.00 | 9,209.97 | 41,877 |
| 2022-09-19 | 9,450.00 | 9,900.00 | 9,260.00 | 9,320.00 | 9,190.25 | 152,846 |
| 2022-09-16 | 9,090.00 | 9,580.00 | 9,030.00 | 9,450.00 | 9,318.44 | 149,963 |
| 2022-09-15 | 9,000.00 | 9,260.00 | 8,920.00 | 9,120.00 | 8,993.04 | 72,606 |
| 2022-09-14 | 8,910.00 | 9,150.00 | 8,800.00 | 9,040.00 | 8,914.15 | 80,604 |
| 2022-09-13 | 8,390.00 | 9,770.00 | 8,390.00 | 9,150.00 | 9,022.62 | 437,062 |
| 2022-09-08 | 8,380.00 | 8,480.00 | 7,980.00 | 8,240.00 | 8,125.29 | 83,951 |
| 2022-09-07 | 7,840.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,651.97 | 4,743 |
| 2022-09-06 | 7,710.00 | 7,790.00 | 7,710.00 | 7,770.00 | 7,661.83 | 8,225 |
| 2022-09-05 | 7,870.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,602.66 | 15,557 |
| 2022-09-02 | 7,920.00 | 7,940.00 | 7,840.00 | 7,870.00 | 7,760.44 | 11,640 |
| 2022-09-01 | 7,990.00 | 8,050.00 | 7,920.00 | 7,970.00 | 7,859.05 | 5,015 |
| 2022-08-31 | 7,970.00 | 8,060.00 | 7,940.00 | 8,050.00 | 7,937.93 | 4,450 |
| 2022-08-30 | 7,860.00 | 8,100.00 | 7,860.00 | 8,040.00 | 7,928.07 | 10,782 |
| 2022-08-29 | 8,050.00 | 8,050.00 | 7,750.00 | 7,960.00 | 7,849.18 | 7,108 |
| 2022-08-26 | 8,290.00 | 8,290.00 | 8,100.00 | 8,100.00 | 7,987.24 | 8,771 |
| 2022-08-25 | 8,150.00 | 8,250.00 | 8,060.00 | 8,240.00 | 8,125.29 | 4,908 |
| 2022-08-24 | 8,060.00 | 8,120.00 | 8,040.00 | 8,100.00 | 7,987.24 | 3,362 |
| 2022-08-23 | 7,930.00 | 8,080.00 | 7,770.00 | 8,010.00 | 7,898.49 | 7,492 |
| 2022-08-22 | 8,170.00 | 8,170.00 | 8,000.00 | 8,010.00 | 7,898.49 | 22,964 |
| 2022-08-19 | 8,040.00 | 8,200.00 | 8,040.00 | 8,200.00 | 8,085.84 | 12,944 |
| 2022-08-18 | 8,040.00 | 8,250.00 | 8,010.00 | 8,040.00 | 7,928.07 | 12,136 |
| 2022-08-17 | 8,140.00 | 8,140.00 | 8,010.00 | 8,040.00 | 7,928.07 | 8,045 |
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.