Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9,290.00 | 9,480.00 | 9,290.00 | 9,390.00 | 9,259.28 | 8,890 |
| 2022-05-19 | 9,450.00 | 9,560.00 | 9,310.00 | 9,380.00 | 9,249.42 | 22,918 |
| 2022-05-18 | 9,900.00 | 9,900.00 | 9,620.00 | 9,720.00 | 9,584.68 | 33,291 |
| 2022-05-17 | 9,310.00 | 10,200.00 | 9,310.00 | 9,850.00 | 9,712.87 | 149,182 |
| 2022-05-16 | 9,300.00 | 9,470.00 | 9,220.00 | 9,310.00 | 9,180.39 | 21,094 |
| 2022-05-13 | 9,080.00 | 9,800.00 | 9,080.00 | 9,270.00 | 9,140.95 | 15,732 |
| 2022-05-12 | 9,210.00 | 9,520.00 | 8,810.00 | 9,160.00 | 9,032.48 | 25,024 |
| 2022-05-11 | 9,050.00 | 9,220.00 | 9,050.00 | 9,110.00 | 8,983.17 | 9,090 |
| 2022-05-10 | 9,100.00 | 9,220.00 | 8,800.00 | 9,170.00 | 9,042.34 | 37,044 |
| 2022-05-09 | 9,400.00 | 9,410.00 | 9,120.00 | 9,220.00 | 9,091.64 | 40,233 |
| 2022-05-06 | 9,420.00 | 9,500.00 | 9,370.00 | 9,480.00 | 9,348.02 | 19,662 |
| 2022-05-04 | 9,660.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,417.05 | 21,289 |
| 2022-05-03 | 9,570.00 | 9,760.00 | 9,570.00 | 9,660.00 | 9,525.52 | 10,143 |
| 2022-05-02 | 9,540.00 | 9,630.00 | 9,500.00 | 9,570.00 | 9,436.77 | 9,088 |
| 2022-04-29 | 9,530.00 | 9,830.00 | 9,490.00 | 9,590.00 | 9,456.49 | 8,002 |
| 2022-04-28 | 9,590.00 | 9,600.00 | 9,400.00 | 9,530.00 | 9,397.33 | 32,512 |
| 2022-04-27 | 9,750.00 | 9,750.00 | 9,490.00 | 9,590.00 | 9,456.49 | 28,192 |
| 2022-04-26 | 9,810.00 | 9,880.00 | 9,800.00 | 9,800.00 | 9,663.57 | 10,136 |
| 2022-04-25 | 10,000.00 | 10,000.00 | 9,780.00 | 9,780.00 | 9,643.85 | 34,954 |
| 2022-04-22 | 10,050.00 | 10,150.00 | 9,950.00 | 10,100.00 | 9,959.39 | 20,448 |
| 2022-04-21 | 10,250.00 | 10,300.00 | 10,050.00 | 10,050.00 | 9,910.09 | 18,006 |
| 2022-04-20 | 10,400.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,107.30 | 15,959 |
| 2022-04-19 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 10,156.61 | 19,715 |
| 2022-04-18 | 10,250.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,107.30 | 12,031 |
| 2022-04-15 | 10,200.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,107.30 | 9,575 |
| 2022-04-14 | 10,200.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,058.00 | 13,012 |
| 2022-04-13 | 10,050.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,008.70 | 12,560 |
| 2022-04-12 | 9,950.00 | 10,050.00 | 9,910.00 | 10,050.00 | 9,910.09 | 18,040 |
| 2022-04-11 | 10,250.00 | 10,300.00 | 10,000.00 | 10,000.00 | 9,860.78 | 27,472 |
| 2022-04-08 | 10,050.00 | 10,300.00 | 9,970.00 | 10,300.00 | 10,156.61 | 24,238 |
| 2022-04-07 | 10,450.00 | 10,450.00 | 10,050.00 | 10,100.00 | 9,959.39 | 27,738 |
| 2022-04-06 | 10,550.00 | 10,600.00 | 10,050.00 | 10,450.00 | 10,304.52 | 42,071 |
| 2022-04-05 | 10,850.00 | 10,850.00 | 10,600.00 | 10,650.00 | 10,501.74 | 15,087 |
| 2022-04-04 | 10,750.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,649.65 | 38,162 |
| 2022-04-01 | 10,600.00 | 11,050.00 | 10,500.00 | 10,750.00 | 10,600.34 | 51,872 |
| 2022-03-31 | 10,350.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,452.43 | 18,728 |
| 2022-03-30 | 10,700.00 | 10,800.00 | 10,300.00 | 10,350.00 | 10,205.91 | 51,344 |
| 2022-03-29 | 10,950.00 | 11,250.00 | 10,600.00 | 10,700.00 | 10,551.04 | 49,000 |
| 2022-03-28 | 10,500.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,748.25 | 49,358 |
| 2022-03-25 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,353.82 | 13,502 |
| 2022-03-24 | 10,450.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,353.82 | 18,481 |
| 2022-03-23 | 10,600.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,353.82 | 33,043 |
| 2022-03-22 | 10,350.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,304.52 | 7,234 |
| 2022-03-21 | 10,500.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,205.91 | 11,029 |
| 2022-03-18 | 10,200.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,205.91 | 10,798 |
| 2022-03-17 | 10,050.00 | 10,500.00 | 10,050.00 | 10,200.00 | 10,058.00 | 11,424 |
| 2022-03-16 | 9,910.00 | 10,100.00 | 9,830.00 | 9,950.00 | 9,811.48 | 28,094 |
| 2022-03-15 | 9,900.00 | 9,900.00 | 9,610.00 | 9,800.00 | 9,663.57 | 19,814 |
| 2022-03-14 | 10,250.00 | 10,450.00 | 9,920.00 | 9,920.00 | 9,781.90 | 22,882 |
| 2022-03-11 | 10,350.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,255.22 | 9,232 |
| 2022-03-10 | 10,200.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,205.91 | 19,521 |
| 2022-03-08 | 9,890.00 | 10,300.00 | 9,780.00 | 10,050.00 | 9,910.09 | 36,515 |
| 2022-03-07 | 10,250.00 | 10,250.00 | 9,710.00 | 9,940.00 | 9,801.62 | 103,788 |
| 2022-03-04 | 10,550.00 | 10,550.00 | 10,250.00 | 10,300.00 | 10,156.61 | 16,671 |
| 2022-03-03 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,501.74 | 10,643 |
| 2022-03-02 | 10,300.00 | 10,650.00 | 10,250.00 | 10,650.00 | 10,501.74 | 26,889 |
| 2022-02-28 | 10,050.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,156.61 | 11,414 |
| 2022-02-25 | 10,050.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,058.00 | 17,794 |
| 2022-02-24 | 10,300.00 | 10,350.00 | 9,830.00 | 9,960.00 | 9,821.34 | 53,009 |
| 2022-02-23 | 10,550.00 | 10,700.00 | 10,250.00 | 10,350.00 | 10,205.91 | 61,829 |
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.