PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,110.00 | 6,230.00 | 6,110.00 | 6,230.00 | 5,777.64 | 9,982 |
| 2024-07-25 | 6,220.00 | 6,230.00 | 6,010.00 | 6,160.00 | 5,712.72 | 20,462 |
| 2024-07-24 | 6,250.00 | 6,290.00 | 6,210.00 | 6,290.00 | 5,833.28 | 7,708 |
| 2024-07-23 | 6,210.00 | 6,310.00 | 6,210.00 | 6,250.00 | 5,796.18 | 22,678 |
| 2024-07-22 | 6,310.00 | 6,450.00 | 6,210.00 | 6,210.00 | 5,759.09 | 31,314 |
| 2024-07-19 | 6,630.00 | 6,630.00 | 6,310.00 | 6,310.00 | 5,851.83 | 67,529 |
| 2024-07-18 | 6,660.00 | 6,780.00 | 6,620.00 | 6,640.00 | 6,157.86 | 35,775 |
| 2024-07-17 | 6,790.00 | 6,860.00 | 6,700.00 | 6,730.00 | 6,241.33 | 25,359 |
| 2024-07-16 | 6,700.00 | 6,770.00 | 6,660.00 | 6,690.00 | 6,204.23 | 23,377 |
| 2024-07-15 | 6,870.00 | 6,870.00 | 6,660.00 | 6,790.00 | 6,296.97 | 25,602 |
| 2024-07-12 | 6,700.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,269.15 | 25,123 |
| 2024-07-11 | 6,610.00 | 6,990.00 | 6,600.00 | 6,750.00 | 6,259.88 | 81,225 |
| 2024-07-10 | 6,630.00 | 6,690.00 | 6,590.00 | 6,630.00 | 6,148.59 | 9,638 |
| 2024-07-09 | 6,590.00 | 6,650.00 | 6,580.00 | 6,610.00 | 6,130.04 | 15,366 |
| 2024-07-08 | 6,730.00 | 6,730.00 | 6,590.00 | 6,600.00 | 6,120.77 | 16,343 |
| 2024-07-05 | 6,560.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,167.14 | 15,593 |
| 2024-07-04 | 6,570.00 | 6,640.00 | 6,560.00 | 6,570.00 | 6,092.95 | 23,925 |
| 2024-07-03 | 6,580.00 | 6,690.00 | 6,570.00 | 6,570.00 | 6,092.95 | 18,672 |
| 2024-07-02 | 6,610.00 | 6,670.00 | 6,550.00 | 6,580.00 | 6,102.22 | 31,113 |
| 2024-07-01 | 6,570.00 | 6,700.00 | 6,570.00 | 6,670.00 | 6,185.69 | 14,716 |
| 2024-06-28 | 6,640.00 | 6,690.00 | 6,600.00 | 6,660.00 | 6,176.41 | 15,963 |
| 2024-06-27 | 6,720.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,176.41 | 17,048 |
| 2024-06-26 | 6,590.00 | 6,720.00 | 6,550.00 | 6,720.00 | 6,232.06 | 25,129 |
| 2024-06-25 | 6,520.00 | 6,630.00 | 6,520.00 | 6,600.00 | 6,120.77 | 21,097 |
| 2024-06-24 | 6,540.00 | 6,650.00 | 6,530.00 | 6,550.00 | 6,074.40 | 26,886 |
| 2024-06-21 | 6,570.00 | 6,680.00 | 6,550.00 | 6,550.00 | 6,074.40 | 43,777 |
| 2024-06-20 | 6,550.00 | 7,080.00 | 6,530.00 | 6,570.00 | 6,092.95 | 513,059 |
| 2024-06-19 | 6,600.00 | 6,600.00 | 6,520.00 | 6,590.00 | 6,111.50 | 27,380 |
| 2024-06-18 | 6,490.00 | 6,600.00 | 6,490.00 | 6,600.00 | 6,120.77 | 24,913 |
| 2024-06-17 | 6,490.00 | 6,500.00 | 6,420.00 | 6,500.00 | 6,028.03 | 13,694 |
| 2024-06-14 | 6,470.00 | 6,540.00 | 6,450.00 | 6,490.00 | 6,018.76 | 28,968 |
| 2024-06-13 | 6,560.00 | 6,640.00 | 6,470.00 | 6,470.00 | 6,000.21 | 35,829 |
| 2024-06-12 | 6,390.00 | 6,780.00 | 6,390.00 | 6,640.00 | 6,157.86 | 88,407 |
| 2024-06-11 | 6,400.00 | 6,470.00 | 6,390.00 | 6,390.00 | 5,926.02 | 12,356 |
| 2024-06-10 | 6,380.00 | 6,500.00 | 6,350.00 | 6,450.00 | 5,981.66 | 9,853 |
| 2024-06-07 | 6,410.00 | 6,440.00 | 6,340.00 | 6,380.00 | 5,916.74 | 11,995 |
| 2024-06-05 | 6,400.00 | 6,440.00 | 6,350.00 | 6,370.00 | 5,907.47 | 16,000 |
| 2024-06-04 | 6,480.00 | 6,510.00 | 6,390.00 | 6,400.00 | 5,935.29 | 30,317 |
| 2024-06-03 | 6,420.00 | 6,510.00 | 6,410.00 | 6,510.00 | 6,037.30 | 16,108 |
| 2024-05-31 | 6,480.00 | 6,550.00 | 6,400.00 | 6,410.00 | 5,944.57 | 22,415 |
| 2024-05-30 | 6,550.00 | 6,630.00 | 6,460.00 | 6,510.00 | 6,037.30 | 25,930 |
| 2024-05-29 | 6,670.00 | 6,670.00 | 6,470.00 | 6,570.00 | 6,092.95 | 47,471 |
| 2024-05-28 | 6,680.00 | 6,730.00 | 6,560.00 | 6,640.00 | 6,157.86 | 83,683 |
| 2024-05-27 | 6,750.00 | 7,410.00 | 6,560.00 | 6,680.00 | 6,194.96 | 1,213,749 |
| 2024-05-24 | 6,580.00 | 6,720.00 | 6,520.00 | 6,700.00 | 6,213.51 | 27,294 |
| 2024-05-23 | 6,520.00 | 6,720.00 | 6,520.00 | 6,620.00 | 6,139.32 | 28,743 |
| 2024-05-22 | 6,700.00 | 6,700.00 | 6,630.00 | 6,650.00 | 6,167.14 | 22,921 |
| 2024-05-21 | 6,500.00 | 6,760.00 | 6,500.00 | 6,700.00 | 6,213.51 | 47,890 |
| 2024-05-20 | 6,460.00 | 6,660.00 | 6,370.00 | 6,570.00 | 6,092.95 | 63,075 |
| 2024-05-17 | 6,460.00 | 6,500.00 | 6,390.00 | 6,450.00 | 5,981.66 | 22,632 |
| 2024-05-16 | 6,470.00 | 6,470.00 | 6,350.00 | 6,430.00 | 5,963.11 | 15,759 |
| 2024-05-14 | 6,330.00 | 6,420.00 | 6,330.00 | 6,410.00 | 5,944.57 | 11,939 |
| 2024-05-13 | 6,490.00 | 6,490.00 | 6,320.00 | 6,330.00 | 5,870.37 | 30,348 |
| 2024-05-10 | 6,580.00 | 6,600.00 | 6,440.00 | 6,460.00 | 5,990.93 | 31,887 |
| 2024-05-09 | 6,480.00 | 6,800.00 | 6,380.00 | 6,520.00 | 6,046.58 | 350,150 |
| 2024-05-08 | 6,380.00 | 6,420.00 | 6,350.00 | 6,390.00 | 5,926.02 | 14,329 |
| 2024-05-07 | 6,320.00 | 6,380.00 | 6,320.00 | 6,380.00 | 5,916.74 | 12,196 |
| 2024-05-03 | 6,340.00 | 6,380.00 | 6,280.00 | 6,320.00 | 5,861.10 | 16,202 |
| 2024-05-02 | 6,350.00 | 6,390.00 | 6,280.00 | 6,340.00 | 5,879.65 | 14,658 |
| 2024-04-30 | 6,390.00 | 6,530.00 | 6,310.00 | 6,310.00 | 5,851.83 | 62,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2022-01-03 | 130.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.