Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,600.00 | 11,000.00 | 10,550.00 | 10,550.00 | 10,403.13 | 18,013 |
| 2022-02-21 | 10,750.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,748.25 | 9,539 |
| 2022-02-18 | 10,850.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,748.25 | 7,006 |
| 2022-02-17 | 11,000.00 | 11,200.00 | 10,650.00 | 10,900.00 | 10,748.25 | 45,850 |
| 2022-02-16 | 10,300.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,649.65 | 15,842 |
| 2022-02-15 | 10,150.00 | 10,450.00 | 10,000.00 | 10,050.00 | 9,910.09 | 34,074 |
| 2022-02-14 | 10,350.00 | 10,450.00 | 9,850.00 | 9,970.00 | 9,831.20 | 46,558 |
| 2022-02-11 | 10,300.00 | 10,800.00 | 10,300.00 | 10,450.00 | 10,304.52 | 32,032 |
| 2022-02-10 | 10,600.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,353.82 | 19,902 |
| 2022-02-09 | 10,650.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,452.43 | 26,394 |
| 2022-02-08 | 10,900.00 | 11,150.00 | 10,500.00 | 10,650.00 | 10,501.74 | 33,230 |
| 2022-02-07 | 11,250.00 | 11,400.00 | 10,850.00 | 10,900.00 | 10,748.25 | 14,719 |
| 2022-02-04 | 10,700.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,044.08 | 25,303 |
| 2022-02-03 | 11,000.00 | 11,300.00 | 10,850.00 | 10,950.00 | 10,797.56 | 38,097 |
| 2022-01-28 | 10,250.00 | 10,850.00 | 10,100.00 | 10,800.00 | 10,649.65 | 39,852 |
| 2022-01-27 | 10,450.00 | 10,600.00 | 9,880.00 | 10,150.00 | 10,008.70 | 44,792 |
| 2022-01-26 | 10,150.00 | 10,750.00 | 10,150.00 | 10,450.00 | 10,304.52 | 25,657 |
| 2022-01-25 | 10,950.00 | 11,150.00 | 10,200.00 | 10,300.00 | 10,156.61 | 82,350 |
| 2022-01-24 | 11,550.00 | 11,700.00 | 10,800.00 | 10,950.00 | 10,797.56 | 92,649 |
| 2022-01-21 | 12,350.00 | 12,350.00 | 11,500.00 | 11,750.00 | 11,586.42 | 98,145 |
| 2022-01-20 | 12,250.00 | 12,500.00 | 12,050.00 | 12,450.00 | 12,276.68 | 46,572 |
| 2022-01-19 | 11,800.00 | 12,250.00 | 11,450.00 | 12,250.00 | 12,079.46 | 73,727 |
| 2022-01-18 | 11,950.00 | 12,500.00 | 11,900.00 | 11,950.00 | 11,783.64 | 74,214 |
| 2022-01-17 | 12,500.00 | 12,550.00 | 11,900.00 | 11,950.00 | 11,783.64 | 92,729 |
| 2022-01-14 | 12,500.00 | 12,900.00 | 12,200.00 | 12,600.00 | 12,424.59 | 91,871 |
| 2022-01-13 | 12,800.00 | 13,400.00 | 12,600.00 | 12,700.00 | 12,523.20 | 177,120 |
| 2022-01-12 | 12,250.00 | 13,400.00 | 12,100.00 | 12,600.00 | 12,424.59 | 416,773 |
| 2022-01-11 | 12,200.00 | 12,800.00 | 11,750.00 | 12,000.00 | 11,832.94 | 114,332 |
| 2022-01-10 | 12,150.00 | 13,750.00 | 12,150.00 | 12,350.00 | 12,178.07 | 388,062 |
| 2022-01-07 | 11,700.00 | 12,050.00 | 11,400.00 | 11,800.00 | 11,635.73 | 47,485 |
| 2022-01-06 | 11,050.00 | 11,900.00 | 11,050.00 | 11,550.00 | 11,389.21 | 74,635 |
| 2022-01-05 | 12,200.00 | 12,200.00 | 11,300.00 | 11,400.00 | 11,241.29 | 143,247 |
| 2022-01-04 | 12,550.00 | 12,550.00 | 11,750.00 | 12,250.00 | 12,079.46 | 95,212 |
| 2022-01-03 | 12,250.00 | 13,000.00 | 12,200.00 | 12,400.00 | 12,227.37 | 144,785 |
| 2021-12-30 | 11,900.00 | 12,550.00 | 11,700.00 | 12,150.00 | 11,980.85 | 221,657 |
| 2021-12-29 | 11,050.00 | 13,050.00 | 10,750.00 | 12,100.00 | 11,931.55 | 1,057,385 |
| 2021-12-28 | 10,400.00 | 10,750.00 | 10,300.00 | 10,450.00 | 10,304.52 | 59,248 |
| 2021-12-27 | 10,700.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,353.82 | 74,285 |
| 2021-12-24 | 10,800.00 | 11,050.00 | 10,600.00 | 10,800.00 | 10,649.65 | 51,557 |
| 2021-12-23 | 11,300.00 | 11,300.00 | 10,700.00 | 10,800.00 | 10,649.65 | 96,421 |
| 2021-12-22 | 11,050.00 | 11,400.00 | 10,600.00 | 11,250.00 | 11,093.38 | 233,182 |
| 2021-12-21 | 10,900.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,846.86 | 145,669 |
| 2021-12-20 | 11,550.00 | 11,750.00 | 10,700.00 | 10,950.00 | 10,797.56 | 224,483 |
| 2021-12-17 | 11,350.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,537.12 | 339,160 |
| 2021-12-16 | 9,490.00 | 12,150.00 | 9,440.00 | 11,550.00 | 11,389.21 | 1,221,157 |
| 2021-12-15 | 9,590.00 | 9,600.00 | 9,280.00 | 9,380.00 | 9,249.42 | 17,742 |
| 2021-12-14 | 9,700.00 | 9,770.00 | 9,600.00 | 9,600.00 | 9,466.35 | 13,415 |
| 2021-12-13 | 9,760.00 | 10,050.00 | 9,700.00 | 9,800.00 | 9,663.57 | 16,270 |
| 2021-12-10 | 10,050.00 | 10,200.00 | 9,710.00 | 9,760.00 | 9,624.13 | 37,140 |
| 2021-12-09 | 10,150.00 | 10,250.00 | 9,920.00 | 10,050.00 | 9,910.09 | 32,495 |
| 2021-12-08 | 10,500.00 | 10,750.00 | 10,000.00 | 10,050.00 | 9,910.09 | 29,452 |
| 2021-12-07 | 10,250.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,304.52 | 41,049 |
| 2021-12-06 | 10,200.00 | 10,600.00 | 10,100.00 | 10,350.00 | 10,205.91 | 34,064 |
| 2021-12-03 | 10,050.00 | 10,450.00 | 9,850.00 | 10,400.00 | 10,255.22 | 36,539 |
| 2021-12-02 | 9,580.00 | 10,250.00 | 9,320.00 | 10,000.00 | 9,860.78 | 110,773 |
| 2021-12-01 | 8,900.00 | 9,700.00 | 8,780.00 | 9,600.00 | 9,466.35 | 44,847 |
| 2021-11-30 | 9,550.00 | 9,900.00 | 8,720.00 | 8,870.00 | 8,746.52 | 85,008 |
| 2021-11-29 | 9,560.00 | 9,970.00 | 9,000.00 | 9,650.00 | 9,515.66 | 44,349 |
| 2021-11-26 | 10,250.00 | 10,300.00 | 9,600.00 | 9,700.00 | 9,564.96 | 73,799 |
| 2021-11-25 | 10,150.00 | 10,350.00 | 9,990.00 | 10,300.00 | 10,156.61 | 39,519 |
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.