PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,230.00 | 6,300.00 | 6,170.00 | 6,200.00 | 5,645.90 | 19,841 |
| 2023-05-04 | 6,100.00 | 6,210.00 | 6,070.00 | 6,210.00 | 5,655.01 | 19,975 |
| 2023-05-03 | 6,100.00 | 6,250.00 | 6,070.00 | 6,150.00 | 5,600.37 | 17,779 |
| 2023-05-02 | 6,250.00 | 6,250.00 | 6,110.00 | 6,170.00 | 5,618.58 | 12,368 |
| 2023-04-28 | 6,090.00 | 6,250.00 | 6,050.00 | 6,250.00 | 5,691.43 | 15,470 |
| 2023-04-27 | 5,910.00 | 6,170.00 | 5,910.00 | 6,090.00 | 5,545.73 | 21,050 |
| 2023-04-26 | 6,030.00 | 6,280.00 | 6,010.00 | 6,020.00 | 5,481.99 | 27,382 |
| 2023-04-25 | 6,190.00 | 6,310.00 | 6,040.00 | 6,110.00 | 5,563.94 | 36,443 |
| 2023-04-24 | 6,200.00 | 6,320.00 | 6,180.00 | 6,250.00 | 5,691.43 | 32,693 |
| 2023-04-21 | 6,510.00 | 6,630.00 | 5,600.00 | 6,290.00 | 5,727.86 | 256,236 |
| 2023-04-20 | 6,800.00 | 6,890.00 | 6,550.00 | 6,560.00 | 5,973.73 | 30,026 |
| 2023-04-19 | 6,660.00 | 6,980.00 | 6,610.00 | 6,820.00 | 6,210.49 | 35,351 |
| 2023-04-18 | 6,780.00 | 6,860.00 | 6,650.00 | 6,660.00 | 6,064.79 | 31,106 |
| 2023-04-17 | 6,770.00 | 6,840.00 | 6,740.00 | 6,820.00 | 6,210.49 | 11,311 |
| 2023-04-14 | 6,830.00 | 6,890.00 | 6,770.00 | 6,770.00 | 6,164.96 | 21,866 |
| 2023-04-13 | 6,870.00 | 6,890.00 | 6,710.00 | 6,820.00 | 6,210.49 | 14,342 |
| 2023-04-12 | 6,830.00 | 6,980.00 | 6,820.00 | 6,940.00 | 6,319.77 | 53,436 |
| 2023-04-11 | 6,500.00 | 6,970.00 | 6,500.00 | 6,940.00 | 6,319.77 | 83,260 |
| 2023-04-10 | 6,740.00 | 6,790.00 | 6,500.00 | 6,500.00 | 5,919.09 | 63,501 |
| 2023-04-07 | 7,000.00 | 7,010.00 | 6,740.00 | 6,810.00 | 6,201.38 | 25,371 |
| 2023-04-06 | 7,070.00 | 7,070.00 | 6,780.00 | 6,790.00 | 6,183.17 | 52,250 |
| 2023-04-05 | 7,140.00 | 7,220.00 | 7,060.00 | 7,120.00 | 6,483.68 | 25,375 |
| 2023-04-04 | 7,090.00 | 7,300.00 | 7,060.00 | 7,060.00 | 6,429.04 | 43,903 |
| 2023-04-03 | 7,050.00 | 7,200.00 | 6,920.00 | 7,150.00 | 6,511.00 | 53,335 |
| 2023-03-31 | 7,260.00 | 7,320.00 | 7,000.00 | 7,070.00 | 6,438.15 | 45,879 |
| 2023-03-30 | 7,480.00 | 7,480.00 | 7,200.00 | 7,260.00 | 6,611.17 | 62,991 |
| 2023-03-29 | 6,960.00 | 7,400.00 | 6,860.00 | 7,340.00 | 6,684.02 | 145,341 |
| 2023-03-28 | 6,900.00 | 6,960.00 | 6,870.00 | 6,920.00 | 6,301.55 | 21,334 |
| 2023-03-27 | 7,040.00 | 7,100.00 | 6,820.00 | 6,900.00 | 6,283.34 | 27,077 |
| 2023-03-24 | 7,190.00 | 7,190.00 | 6,910.00 | 7,040.00 | 6,410.83 | 41,726 |
| 2023-03-23 | 6,700.00 | 7,200.00 | 6,610.00 | 6,970.00 | 6,347.09 | 136,434 |
| 2023-03-22 | 6,830.00 | 6,890.00 | 6,640.00 | 6,700.00 | 6,101.22 | 47,484 |
| 2023-03-21 | 7,020.00 | 7,220.00 | 6,790.00 | 6,830.00 | 6,219.60 | 45,433 |
| 2023-03-20 | 6,930.00 | 7,190.00 | 6,850.00 | 7,080.00 | 6,447.25 | 66,887 |
| 2023-03-17 | 6,550.00 | 7,200.00 | 6,550.00 | 6,920.00 | 6,301.55 | 217,518 |
| 2023-03-16 | 6,550.00 | 6,660.00 | 6,430.00 | 6,520.00 | 5,937.30 | 53,320 |
| 2023-03-15 | 6,550.00 | 6,820.00 | 6,550.00 | 6,680.00 | 6,083.00 | 40,726 |
| 2023-03-14 | 6,860.00 | 6,860.00 | 6,510.00 | 6,550.00 | 5,964.62 | 59,134 |
| 2023-03-13 | 6,950.00 | 6,950.00 | 6,710.00 | 6,870.00 | 6,256.02 | 53,500 |
| 2023-03-10 | 7,150.00 | 7,190.00 | 6,930.00 | 6,980.00 | 6,356.19 | 67,056 |
| 2023-03-09 | 7,180.00 | 7,450.00 | 7,160.00 | 7,250.00 | 6,602.06 | 46,478 |
| 2023-03-08 | 7,430.00 | 7,500.00 | 7,250.00 | 7,250.00 | 6,602.06 | 62,102 |
| 2023-03-07 | 7,720.00 | 7,830.00 | 7,570.00 | 7,590.00 | 6,911.68 | 71,104 |
| 2023-03-06 | 7,680.00 | 7,890.00 | 7,520.00 | 7,830.00 | 7,130.23 | 76,530 |
| 2023-03-03 | 7,700.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,011.84 | 58,447 |
| 2023-03-02 | 7,640.00 | 7,730.00 | 7,560.00 | 7,610.00 | 6,929.89 | 53,337 |
| 2023-02-28 | 7,420.00 | 7,760.00 | 7,380.00 | 7,710.00 | 7,020.95 | 77,286 |
| 2023-02-27 | 7,400.00 | 7,690.00 | 7,300.00 | 7,460.00 | 6,793.29 | 147,863 |
| 2023-02-24 | 7,750.00 | 7,750.00 | 7,070.00 | 7,360.00 | 6,702.23 | 118,333 |
| 2023-02-23 | 7,620.00 | 7,790.00 | 7,510.00 | 7,750.00 | 7,057.38 | 73,899 |
| 2023-02-22 | 7,550.00 | 7,640.00 | 7,500.00 | 7,510.00 | 6,838.83 | 52,988 |
| 2023-02-21 | 7,830.00 | 7,900.00 | 7,670.00 | 7,740.00 | 7,048.27 | 31,467 |
| 2023-02-20 | 7,660.00 | 7,860.00 | 7,430.00 | 7,830.00 | 7,130.23 | 65,312 |
| 2023-02-17 | 7,890.00 | 7,900.00 | 7,520.00 | 7,660.00 | 6,975.42 | 88,743 |
| 2023-02-16 | 7,920.00 | 8,070.00 | 7,870.00 | 8,000.00 | 7,285.03 | 38,442 |
| 2023-02-15 | 8,150.00 | 8,150.00 | 7,830.00 | 7,920.00 | 7,212.18 | 78,321 |
| 2023-02-14 | 8,070.00 | 8,340.00 | 8,010.00 | 8,150.00 | 7,421.63 | 55,217 |
| 2023-02-13 | 8,180.00 | 8,230.00 | 7,910.00 | 8,170.00 | 7,439.84 | 82,959 |
| 2023-02-10 | 8,350.00 | 8,510.00 | 7,900.00 | 8,120.00 | 7,394.31 | 122,362 |
| 2023-02-09 | 8,500.00 | 8,700.00 | 8,300.00 | 8,350.00 | 7,603.75 | 98,630 |
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.