PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,970.00 | 6,010.00 | 5,830.00 | 5,990.00 | 5,454.67 | 27,229 |
| 2023-11-01 | 5,730.00 | 5,940.00 | 5,730.00 | 5,830.00 | 5,308.97 | 8,957 |
| 2023-10-31 | 5,840.00 | 5,940.00 | 5,710.00 | 5,720.00 | 5,208.80 | 16,318 |
| 2023-10-30 | 5,640.00 | 5,950.00 | 5,640.00 | 5,830.00 | 5,308.97 | 15,733 |
| 2023-10-27 | 5,860.00 | 5,970.00 | 5,720.00 | 5,790.00 | 5,272.54 | 28,161 |
| 2023-10-26 | 5,900.00 | 5,990.00 | 5,710.00 | 5,800.00 | 5,281.65 | 17,789 |
| 2023-10-25 | 5,910.00 | 6,110.00 | 5,810.00 | 5,990.00 | 5,454.67 | 18,675 |
| 2023-10-24 | 5,640.00 | 5,880.00 | 5,560.00 | 5,870.00 | 5,345.39 | 31,921 |
| 2023-10-23 | 5,600.00 | 5,780.00 | 5,600.00 | 5,640.00 | 5,135.95 | 27,616 |
| 2023-10-20 | 5,800.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,181.48 | 55,440 |
| 2023-10-19 | 5,880.00 | 5,960.00 | 5,770.00 | 5,830.00 | 5,308.97 | 44,350 |
| 2023-10-18 | 6,010.00 | 6,120.00 | 5,940.00 | 6,000.00 | 5,463.78 | 32,442 |
| 2023-10-17 | 5,920.00 | 6,130.00 | 5,920.00 | 6,080.00 | 5,536.63 | 15,009 |
| 2023-10-16 | 5,930.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,427.35 | 24,913 |
| 2023-10-13 | 6,250.00 | 6,250.00 | 6,000.00 | 6,060.00 | 5,518.41 | 34,944 |
| 2023-10-12 | 6,240.00 | 6,370.00 | 6,100.00 | 6,200.00 | 5,645.90 | 74,260 |
| 2023-10-11 | 5,810.00 | 6,340.00 | 5,810.00 | 6,050.00 | 5,509.31 | 91,806 |
| 2023-10-10 | 5,970.00 | 6,050.00 | 5,780.00 | 5,810.00 | 5,290.76 | 52,998 |
| 2023-10-06 | 5,810.00 | 6,060.00 | 5,810.00 | 6,030.00 | 5,491.09 | 21,179 |
| 2023-10-05 | 5,870.00 | 6,050.00 | 5,850.00 | 5,870.00 | 5,345.39 | 45,509 |
| 2023-10-04 | 6,100.00 | 6,100.00 | 5,850.00 | 5,880.00 | 5,354.50 | 63,610 |
| 2023-09-27 | 5,900.00 | 6,170.00 | 5,900.00 | 6,130.00 | 5,582.16 | 32,179 |
| 2023-09-26 | 6,120.00 | 6,280.00 | 6,080.00 | 6,100.00 | 5,554.84 | 51,757 |
| 2023-09-25 | 6,300.00 | 6,370.00 | 6,180.00 | 6,190.00 | 5,636.79 | 68,683 |
| 2023-09-22 | 6,530.00 | 6,530.00 | 6,250.00 | 6,380.00 | 5,809.81 | 68,707 |
| 2023-09-21 | 6,560.00 | 6,600.00 | 6,380.00 | 6,490.00 | 5,909.98 | 76,287 |
| 2023-09-20 | 6,750.00 | 6,840.00 | 6,530.00 | 6,560.00 | 5,973.73 | 94,759 |
| 2023-09-19 | 7,000.00 | 7,200.00 | 6,630.00 | 6,650.00 | 6,055.68 | 218,342 |
| 2023-09-18 | 6,850.00 | 6,850.00 | 6,720.00 | 6,750.00 | 6,146.75 | 75,787 |
| 2023-09-15 | 6,910.00 | 7,000.00 | 6,730.00 | 6,820.00 | 6,210.49 | 206,310 |
| 2023-09-14 | 7,230.00 | 7,840.00 | 6,700.00 | 6,990.00 | 6,365.30 | 802,468 |
| 2023-09-13 | 7,490.00 | 7,750.00 | 7,260.00 | 7,310.00 | 6,656.70 | 558,403 |
| 2023-09-12 | 7,390.00 | 7,420.00 | 7,190.00 | 7,330.00 | 6,674.91 | 160,018 |
| 2023-09-11 | 7,130.00 | 7,480.00 | 7,130.00 | 7,480.00 | 6,811.51 | 336,098 |
| 2023-09-08 | 7,320.00 | 7,550.00 | 7,130.00 | 7,140.00 | 6,501.89 | 359,151 |
| 2023-09-07 | 7,300.00 | 7,440.00 | 7,050.00 | 7,370.00 | 6,711.34 | 471,313 |
| 2023-09-06 | 7,190.00 | 7,920.00 | 7,120.00 | 7,480.00 | 6,811.51 | 3,550,398 |
| 2023-09-05 | 6,250.00 | 8,040.00 | 6,250.00 | 7,250.00 | 6,602.06 | 8,320,721 |
| 2023-09-04 | 6,110.00 | 6,250.00 | 6,070.00 | 6,250.00 | 5,691.43 | 30,486 |
| 2023-09-01 | 6,200.00 | 6,200.00 | 6,090.00 | 6,110.00 | 5,563.94 | 30,761 |
| 2023-08-31 | 6,260.00 | 6,260.00 | 6,150.00 | 6,200.00 | 5,645.90 | 30,805 |
| 2023-08-30 | 6,290.00 | 6,290.00 | 6,210.00 | 6,260.00 | 5,700.54 | 27,804 |
| 2023-08-29 | 6,170.00 | 6,350.00 | 6,170.00 | 6,290.00 | 5,727.86 | 66,062 |
| 2023-08-28 | 6,100.00 | 6,190.00 | 5,990.00 | 6,160.00 | 5,609.48 | 44,318 |
| 2023-08-25 | 6,140.00 | 6,220.00 | 6,010.00 | 6,040.00 | 5,500.20 | 113,506 |
| 2023-08-24 | 6,600.00 | 6,950.00 | 6,220.00 | 6,240.00 | 5,682.33 | 465,868 |
| 2023-08-23 | 6,510.00 | 6,770.00 | 6,370.00 | 6,630.00 | 6,037.47 | 379,472 |
| 2023-08-22 | 6,530.00 | 6,530.00 | 6,250.00 | 6,260.00 | 5,700.54 | 144,671 |
| 2023-08-21 | 6,360.00 | 6,480.00 | 6,240.00 | 6,480.00 | 5,900.88 | 251,050 |
| 2023-08-18 | 5,830.00 | 7,280.00 | 5,830.00 | 6,500.00 | 5,919.09 | 2,805,089 |
| 2023-08-17 | 5,820.00 | 6,000.00 | 5,720.00 | 5,840.00 | 5,318.07 | 34,305 |
| 2023-08-16 | 6,110.00 | 6,110.00 | 5,820.00 | 5,820.00 | 5,299.86 | 33,661 |
| 2023-08-14 | 6,120.00 | 6,120.00 | 5,950.00 | 6,120.00 | 5,573.05 | 21,919 |
| 2023-08-11 | 6,030.00 | 6,100.00 | 6,000.00 | 6,050.00 | 5,509.31 | 23,474 |
| 2023-08-10 | 5,910.00 | 6,130.00 | 5,900.00 | 6,030.00 | 5,491.09 | 21,208 |
| 2023-08-09 | 5,750.00 | 6,030.00 | 5,650.00 | 5,990.00 | 5,454.67 | 26,941 |
| 2023-08-08 | 5,860.00 | 5,890.00 | 5,720.00 | 5,720.00 | 5,208.80 | 30,909 |
| 2023-08-07 | 5,880.00 | 5,930.00 | 5,780.00 | 5,860.00 | 5,336.29 | 25,699 |
| 2023-08-04 | 5,930.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,318.07 | 22,291 |
| 2023-08-03 | 5,980.00 | 6,030.00 | 5,880.00 | 5,970.00 | 5,436.46 | 27,680 |
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.