PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,270.00 | 6,370.00 | 6,250.00 | 6,350.00 | 5,888.92 | 27,901 |
| 2024-04-26 | 6,220.00 | 6,260.00 | 6,180.00 | 6,230.00 | 5,777.64 | 27,989 |
| 2024-04-25 | 6,340.00 | 6,350.00 | 6,190.00 | 6,190.00 | 5,740.54 | 55,528 |
| 2024-04-24 | 6,300.00 | 6,320.00 | 6,250.00 | 6,310.00 | 5,851.83 | 24,792 |
| 2024-04-23 | 6,250.00 | 6,480.00 | 6,210.00 | 6,240.00 | 5,786.91 | 70,968 |
| 2024-04-22 | 6,500.00 | 6,510.00 | 6,300.00 | 6,300.00 | 5,842.55 | 39,230 |
| 2024-04-19 | 6,650.00 | 6,650.00 | 6,300.00 | 6,500.00 | 6,028.03 | 96,447 |
| 2024-04-18 | 6,630.00 | 6,730.00 | 6,520.00 | 6,650.00 | 6,167.14 | 65,383 |
| 2024-04-17 | 6,580.00 | 6,880.00 | 6,460.00 | 6,620.00 | 6,139.32 | 451,929 |
| 2024-04-16 | 6,370.00 | 6,500.00 | 6,190.00 | 6,500.00 | 6,028.03 | 65,245 |
| 2024-04-15 | 6,360.00 | 6,490.00 | 6,220.00 | 6,440.00 | 5,972.39 | 41,120 |
| 2024-04-12 | 6,430.00 | 6,560.00 | 6,320.00 | 6,470.00 | 6,000.21 | 26,701 |
| 2024-04-11 | 6,400.00 | 6,400.00 | 6,280.00 | 6,400.00 | 5,935.29 | 14,320 |
| 2024-04-09 | 6,320.00 | 6,460.00 | 6,120.00 | 6,440.00 | 5,972.39 | 123,257 |
| 2024-04-08 | 6,440.00 | 6,570.00 | 6,320.00 | 6,320.00 | 5,861.10 | 60,538 |
| 2024-04-05 | 6,510.00 | 6,550.00 | 6,410.00 | 6,440.00 | 5,972.39 | 38,931 |
| 2024-04-04 | 6,540.00 | 6,670.00 | 6,460.00 | 6,510.00 | 6,037.30 | 46,042 |
| 2024-04-03 | 6,680.00 | 6,680.00 | 6,430.00 | 6,600.00 | 6,120.77 | 51,546 |
| 2024-04-02 | 6,760.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,194.96 | 39,578 |
| 2024-04-01 | 6,740.00 | 6,800.00 | 6,680.00 | 6,800.00 | 6,306.25 | 23,579 |
| 2024-03-29 | 6,640.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,250.60 | 29,138 |
| 2024-03-28 | 6,690.00 | 6,720.00 | 6,640.00 | 6,670.00 | 6,185.69 | 37,232 |
| 2024-03-27 | 6,870.00 | 6,890.00 | 6,680.00 | 6,710.00 | 6,222.78 | 36,025 |
| 2024-03-26 | 6,840.00 | 6,880.00 | 6,730.00 | 6,820.00 | 6,324.79 | 42,614 |
| 2024-03-25 | 6,950.00 | 6,960.00 | 6,840.00 | 6,840.00 | 6,343.34 | 56,799 |
| 2024-03-22 | 6,890.00 | 6,930.00 | 6,770.00 | 6,930.00 | 6,426.81 | 72,656 |
| 2024-03-21 | 6,830.00 | 6,990.00 | 6,700.00 | 6,920.00 | 6,417.53 | 113,143 |
| 2024-03-20 | 6,820.00 | 6,910.00 | 6,760.00 | 6,780.00 | 6,287.70 | 56,555 |
| 2024-03-19 | 6,740.00 | 6,860.00 | 6,740.00 | 6,820.00 | 6,324.79 | 46,994 |
| 2024-03-18 | 6,650.00 | 6,830.00 | 6,650.00 | 6,790.00 | 6,296.97 | 53,006 |
| 2024-03-15 | 6,780.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,157.86 | 51,863 |
| 2024-03-14 | 6,780.00 | 6,840.00 | 6,640.00 | 6,700.00 | 6,213.51 | 88,661 |
| 2024-03-13 | 6,850.00 | 6,940.00 | 6,760.00 | 6,820.00 | 6,324.79 | 86,570 |
| 2024-03-12 | 6,810.00 | 6,900.00 | 6,760.00 | 6,820.00 | 6,324.79 | 89,322 |
| 2024-03-11 | 6,810.00 | 6,830.00 | 6,670.00 | 6,820.00 | 6,324.79 | 94,484 |
| 2024-03-08 | 6,900.00 | 6,950.00 | 6,770.00 | 6,820.00 | 6,324.79 | 90,942 |
| 2024-03-07 | 6,810.00 | 6,950.00 | 6,770.00 | 6,870.00 | 6,371.16 | 109,335 |
| 2024-03-06 | 6,870.00 | 7,040.00 | 6,710.00 | 6,870.00 | 6,371.16 | 171,619 |
| 2024-03-05 | 6,670.00 | 6,870.00 | 6,600.00 | 6,870.00 | 6,371.16 | 186,953 |
| 2024-03-04 | 6,640.00 | 6,790.00 | 6,580.00 | 6,730.00 | 6,241.33 | 208,980 |
| 2024-02-29 | 6,940.00 | 7,070.00 | 6,720.00 | 6,720.00 | 6,232.06 | 329,446 |
| 2024-02-28 | 7,040.00 | 7,740.00 | 6,880.00 | 7,010.00 | 6,501.00 | 2,465,458 |
| 2024-02-27 | 6,390.00 | 7,950.00 | 6,390.00 | 7,230.00 | 6,705.02 | 8,162,850 |
| 2024-02-26 | 6,380.00 | 6,440.00 | 6,320.00 | 6,430.00 | 5,963.11 | 11,212 |
| 2024-02-23 | 6,600.00 | 6,600.00 | 6,380.00 | 6,380.00 | 5,916.74 | 21,592 |
| 2024-02-22 | 6,480.00 | 6,570.00 | 6,460.00 | 6,550.00 | 6,074.40 | 10,021 |
| 2024-02-21 | 6,580.00 | 6,650.00 | 6,450.00 | 6,470.00 | 6,000.21 | 25,943 |
| 2024-02-20 | 6,670.00 | 6,690.00 | 6,570.00 | 6,630.00 | 6,148.59 | 21,023 |
| 2024-02-19 | 6,510.00 | 6,710.00 | 6,500.00 | 6,670.00 | 6,185.69 | 51,513 |
| 2024-02-16 | 6,520.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,065.13 | 13,527 |
| 2024-02-15 | 6,500.00 | 6,550.00 | 6,460.00 | 6,510.00 | 6,037.30 | 14,404 |
| 2024-02-14 | 6,410.00 | 6,550.00 | 6,410.00 | 6,490.00 | 6,018.76 | 11,256 |
| 2024-02-13 | 6,460.00 | 6,510.00 | 6,380.00 | 6,500.00 | 6,028.03 | 19,672 |
| 2024-02-08 | 6,390.00 | 6,450.00 | 6,360.00 | 6,410.00 | 5,944.57 | 15,181 |
| 2024-02-07 | 6,320.00 | 6,430.00 | 6,320.00 | 6,430.00 | 5,963.11 | 10,689 |
| 2024-02-06 | 6,320.00 | 6,380.00 | 6,270.00 | 6,320.00 | 5,861.10 | 22,843 |
| 2024-02-05 | 6,370.00 | 6,430.00 | 6,300.00 | 6,320.00 | 5,861.10 | 15,319 |
| 2024-02-02 | 6,400.00 | 6,410.00 | 6,300.00 | 6,370.00 | 5,907.47 | 22,926 |
| 2024-02-01 | 6,220.00 | 6,350.00 | 6,220.00 | 6,340.00 | 5,879.65 | 15,111 |
| 2024-01-31 | 6,500.00 | 6,500.00 | 6,250.00 | 6,270.00 | 5,814.73 | 46,648 |
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.