Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,140.00 | 8,140.00 | 8,010.00 | 8,040.00 | 7,928.07 | 8,045 |
| 2022-08-16 | 8,180.00 | 8,180.00 | 8,000.00 | 8,030.00 | 7,918.21 | 16,501 |
| 2022-08-12 | 8,120.00 | 8,240.00 | 8,060.00 | 8,100.00 | 7,987.24 | 9,619 |
| 2022-08-11 | 8,120.00 | 8,260.00 | 8,010.00 | 8,100.00 | 7,987.24 | 7,173 |
| 2022-08-10 | 8,230.00 | 8,230.00 | 8,030.00 | 8,050.00 | 7,937.93 | 6,981 |
| 2022-08-09 | 8,200.00 | 8,250.00 | 8,150.00 | 8,230.00 | 8,115.43 | 6,376 |
| 2022-08-08 | 8,290.00 | 8,290.00 | 8,160.00 | 8,250.00 | 8,135.15 | 3,698 |
| 2022-08-05 | 8,220.00 | 8,340.00 | 8,200.00 | 8,290.00 | 8,174.59 | 4,905 |
| 2022-08-04 | 8,010.00 | 8,360.00 | 8,010.00 | 8,290.00 | 8,174.59 | 20,216 |
| 2022-08-03 | 7,950.00 | 8,060.00 | 7,900.00 | 8,000.00 | 7,888.63 | 4,142 |
| 2022-08-02 | 8,020.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,878.77 | 2,616 |
| 2022-08-01 | 8,010.00 | 8,150.00 | 7,930.00 | 8,020.00 | 7,908.35 | 6,549 |
| 2022-07-29 | 8,160.00 | 8,160.00 | 8,050.00 | 8,100.00 | 7,987.24 | 10,668 |
| 2022-07-28 | 8,100.00 | 8,180.00 | 8,050.00 | 8,110.00 | 7,997.10 | 3,978 |
| 2022-07-27 | 8,010.00 | 8,140.00 | 8,010.00 | 8,050.00 | 7,937.93 | 1,802 |
| 2022-07-26 | 7,960.00 | 8,130.00 | 7,960.00 | 8,090.00 | 7,977.37 | 2,138 |
| 2022-07-25 | 8,060.00 | 8,070.00 | 7,950.00 | 8,040.00 | 7,928.07 | 2,709 |
| 2022-07-22 | 8,120.00 | 8,120.00 | 8,030.00 | 8,030.00 | 7,918.21 | 3,901 |
| 2022-07-21 | 8,240.00 | 8,240.00 | 8,090.00 | 8,120.00 | 8,006.96 | 3,706 |
| 2022-07-20 | 8,250.00 | 8,250.00 | 8,090.00 | 8,190.00 | 8,075.98 | 6,294 |
| 2022-07-19 | 8,010.00 | 8,120.00 | 8,010.00 | 8,100.00 | 7,987.24 | 3,093 |
| 2022-07-18 | 8,100.00 | 8,240.00 | 7,910.00 | 8,090.00 | 7,977.37 | 8,419 |
| 2022-07-15 | 7,870.00 | 7,940.00 | 7,820.00 | 7,920.00 | 7,809.74 | 8,652 |
| 2022-07-14 | 7,750.00 | 8,000.00 | 7,740.00 | 7,900.00 | 7,790.02 | 7,780 |
| 2022-07-13 | 7,850.00 | 7,880.00 | 7,620.00 | 7,780.00 | 7,671.69 | 5,993 |
| 2022-07-12 | 7,970.00 | 7,970.00 | 7,600.00 | 7,850.00 | 7,740.72 | 3,624 |
| 2022-07-11 | 7,930.00 | 7,970.00 | 7,800.00 | 7,920.00 | 7,809.74 | 6,409 |
| 2022-07-08 | 7,740.00 | 7,970.00 | 7,740.00 | 7,860.00 | 7,750.58 | 3,597 |
| 2022-07-07 | 7,890.00 | 7,890.00 | 7,710.00 | 7,800.00 | 7,691.41 | 3,139 |
| 2022-07-06 | 7,820.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,592.80 | 4,995 |
| 2022-07-05 | 7,660.00 | 7,900.00 | 7,300.00 | 7,780.00 | 7,671.69 | 6,291 |
| 2022-07-04 | 7,750.00 | 7,830.00 | 7,520.00 | 7,620.00 | 7,513.92 | 5,633 |
| 2022-07-01 | 7,830.00 | 8,000.00 | 7,500.00 | 7,750.00 | 7,642.11 | 9,193 |
| 2022-06-30 | 8,500.00 | 8,500.00 | 7,600.00 | 7,610.00 | 7,504.06 | 9,618 |
| 2022-06-29 | 7,740.00 | 7,980.00 | 7,610.00 | 7,940.00 | 7,829.46 | 5,832 |
| 2022-06-28 | 7,740.00 | 7,770.00 | 7,620.00 | 7,750.00 | 7,642.11 | 5,057 |
| 2022-06-27 | 7,780.00 | 7,780.00 | 7,530.00 | 7,740.00 | 7,632.25 | 10,534 |
| 2022-06-24 | 7,070.00 | 7,550.00 | 7,070.00 | 7,520.00 | 7,415.31 | 14,446 |
| 2022-06-23 | 7,220.00 | 8,080.00 | 7,060.00 | 7,070.00 | 6,971.57 | 55,363 |
| 2022-06-22 | 8,050.00 | 8,050.00 | 7,400.00 | 7,400.00 | 7,296.98 | 21,020 |
| 2022-06-21 | 7,940.00 | 8,410.00 | 7,800.00 | 7,890.00 | 7,780.16 | 15,385 |
| 2022-06-20 | 8,390.00 | 8,390.00 | 7,790.00 | 7,930.00 | 7,819.60 | 38,571 |
| 2022-06-17 | 8,460.00 | 8,510.00 | 8,210.00 | 8,450.00 | 8,332.36 | 15,394 |
| 2022-06-16 | 8,480.00 | 10,000.00 | 8,430.00 | 8,600.00 | 8,480.27 | 98,194 |
| 2022-06-15 | 8,720.00 | 8,750.00 | 8,250.00 | 8,480.00 | 8,361.95 | 14,591 |
| 2022-06-14 | 8,800.00 | 8,880.00 | 8,540.00 | 8,820.00 | 8,697.21 | 15,898 |
| 2022-06-13 | 9,160.00 | 9,160.00 | 8,750.00 | 8,890.00 | 8,766.24 | 23,296 |
| 2022-06-10 | 9,230.00 | 9,290.00 | 9,100.00 | 9,260.00 | 9,131.09 | 20,010 |
| 2022-06-09 | 9,330.00 | 9,330.00 | 9,130.00 | 9,230.00 | 9,101.50 | 14,246 |
| 2022-06-08 | 9,280.00 | 9,460.00 | 9,240.00 | 9,330.00 | 9,200.11 | 10,688 |
| 2022-06-07 | 9,510.00 | 9,510.00 | 9,320.00 | 9,320.00 | 9,190.25 | 19,055 |
| 2022-06-03 | 9,560.00 | 9,590.00 | 9,450.00 | 9,510.00 | 9,377.61 | 9,536 |
| 2022-06-02 | 9,610.00 | 9,610.00 | 9,500.00 | 9,560.00 | 9,426.91 | 7,985 |
| 2022-05-31 | 9,520.00 | 9,620.00 | 9,430.00 | 9,610.00 | 9,476.21 | 15,030 |
| 2022-05-30 | 9,280.00 | 9,560.00 | 9,280.00 | 9,530.00 | 9,397.33 | 12,843 |
| 2022-05-27 | 9,350.00 | 9,370.00 | 9,190.00 | 9,320.00 | 9,190.25 | 13,938 |
| 2022-05-26 | 9,200.00 | 9,360.00 | 9,150.00 | 9,220.00 | 9,091.64 | 10,499 |
| 2022-05-25 | 9,160.00 | 9,500.00 | 9,090.00 | 9,180.00 | 9,052.20 | 8,784 |
| 2022-05-24 | 9,460.00 | 9,460.00 | 9,170.00 | 9,180.00 | 9,052.20 | 17,868 |
| 2022-05-23 | 9,400.00 | 9,500.00 | 9,350.00 | 9,370.00 | 9,239.55 | 10,398 |
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.