Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 10,350.00 | 10,550.00 | 9,900.00 | 10,100.00 | 9,959.39 | 114,379 |
| 2021-11-23 | 10,950.00 | 11,050.00 | 10,250.00 | 10,550.00 | 10,403.13 | 101,408 |
| 2021-11-22 | 10,700.00 | 11,100.00 | 10,400.00 | 11,050.00 | 10,896.17 | 106,363 |
| 2021-11-19 | 10,550.00 | 11,100.00 | 10,300.00 | 10,550.00 | 10,403.13 | 152,111 |
| 2021-11-18 | 10,550.00 | 10,900.00 | 10,200.00 | 10,450.00 | 10,304.52 | 108,846 |
| 2021-11-17 | 10,050.00 | 10,850.00 | 9,800.00 | 10,700.00 | 10,551.04 | 359,999 |
| 2021-11-16 | 8,990.00 | 10,500.00 | 8,890.00 | 9,990.00 | 9,850.92 | 697,873 |
| 2021-11-15 | 8,450.00 | 8,950.00 | 8,400.00 | 8,850.00 | 8,726.79 | 90,520 |
| 2021-11-12 | 8,110.00 | 8,470.00 | 8,110.00 | 8,380.00 | 8,263.34 | 28,741 |
| 2021-11-11 | 8,090.00 | 8,200.00 | 8,090.00 | 8,110.00 | 7,997.10 | 22,306 |
| 2021-11-10 | 8,200.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,085.84 | 11,238 |
| 2021-11-09 | 8,230.00 | 8,500.00 | 8,180.00 | 8,200.00 | 8,085.84 | 6,871 |
| 2021-11-08 | 8,110.00 | 8,250.00 | 8,100.00 | 8,230.00 | 8,115.43 | 9,514 |
| 2021-11-05 | 8,340.00 | 8,370.00 | 8,100.00 | 8,270.00 | 8,154.87 | 10,370 |
| 2021-11-04 | 8,300.00 | 8,700.00 | 8,150.00 | 8,300.00 | 8,184.45 | 21,021 |
| 2021-11-03 | 8,580.00 | 8,580.00 | 8,290.00 | 8,300.00 | 8,184.45 | 17,790 |
| 2021-11-02 | 8,520.00 | 8,600.00 | 8,420.00 | 8,580.00 | 8,460.55 | 18,211 |
| 2021-11-01 | 8,430.00 | 8,560.00 | 8,430.00 | 8,500.00 | 8,381.67 | 11,693 |
| 2021-10-29 | 8,480.00 | 8,570.00 | 8,280.00 | 8,500.00 | 8,381.67 | 23,431 |
| 2021-10-28 | 8,400.00 | 8,640.00 | 8,300.00 | 8,500.00 | 8,381.67 | 21,147 |
| 2021-10-27 | 8,510.00 | 8,510.00 | 8,230.00 | 8,420.00 | 8,302.78 | 23,785 |
| 2021-10-26 | 8,230.00 | 8,460.00 | 8,200.00 | 8,450.00 | 8,332.36 | 30,085 |
| 2021-10-25 | 8,210.00 | 8,260.00 | 8,110.00 | 8,230.00 | 8,115.43 | 6,452 |
| 2021-10-22 | 8,180.00 | 8,350.00 | 8,160.00 | 8,240.00 | 8,125.29 | 6,126 |
| 2021-10-21 | 8,240.00 | 8,380.00 | 8,150.00 | 8,240.00 | 8,125.29 | 14,158 |
| 2021-10-20 | 8,230.00 | 8,290.00 | 8,130.00 | 8,240.00 | 8,125.29 | 12,555 |
| 2021-10-19 | 8,120.00 | 8,310.00 | 8,120.00 | 8,200.00 | 8,085.84 | 16,951 |
| 2021-10-18 | 8,090.00 | 8,140.00 | 8,030.00 | 8,140.00 | 8,026.68 | 9,504 |
| 2021-10-15 | 7,930.00 | 8,090.00 | 7,930.00 | 8,090.00 | 7,977.37 | 17,651 |
| 2021-10-14 | 7,880.00 | 7,950.00 | 7,780.00 | 7,920.00 | 7,809.74 | 13,572 |
← NewerPage 21 of 21 · 1,230 trading days
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.