PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,240.00 | 6,240.00 | 6,130.00 | 6,180.00 | 5,531.32 | 21,550 |
| 2022-11-10 | 6,180.00 | 6,180.00 | 5,980.00 | 6,090.00 | 5,450.77 | 7,162 |
| 2022-11-09 | 6,120.00 | 6,150.00 | 6,060.00 | 6,110.00 | 5,468.67 | 10,826 |
| 2022-11-08 | 6,170.00 | 6,230.00 | 6,060.00 | 6,120.00 | 5,477.62 | 13,523 |
| 2022-11-07 | 5,990.00 | 6,180.00 | 5,960.00 | 6,170.00 | 5,522.37 | 8,722 |
| 2022-11-04 | 6,060.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,361.27 | 26,011 |
| 2022-11-03 | 6,140.00 | 6,150.00 | 6,050.00 | 6,110.00 | 5,468.67 | 14,222 |
| 2022-11-02 | 6,280.00 | 6,310.00 | 6,080.00 | 6,240.00 | 5,585.03 | 19,280 |
| 2022-11-01 | 6,190.00 | 6,400.00 | 6,190.00 | 6,330.00 | 5,665.58 | 16,439 |
| 2022-10-31 | 6,130.00 | 6,250.00 | 6,080.00 | 6,230.00 | 5,576.08 | 29,092 |
| 2022-10-28 | 5,920.00 | 6,180.00 | 5,860.00 | 6,130.00 | 5,486.57 | 31,453 |
| 2022-10-27 | 5,880.00 | 5,900.00 | 5,820.00 | 5,900.00 | 5,280.71 | 7,366 |
| 2022-10-26 | 5,970.00 | 6,010.00 | 5,790.00 | 5,860.00 | 5,244.91 | 31,107 |
| 2022-10-25 | 5,980.00 | 6,010.00 | 5,890.00 | 6,010.00 | 5,379.17 | 9,695 |
| 2022-10-24 | 5,970.00 | 6,030.00 | 5,870.00 | 5,980.00 | 5,352.32 | 21,979 |
| 2022-10-21 | 5,940.00 | 5,960.00 | 5,830.00 | 5,950.00 | 5,325.47 | 5,241 |
| 2022-10-20 | 5,990.00 | 6,000.00 | 5,920.00 | 5,960.00 | 5,334.42 | 2,951 |
| 2022-10-19 | 5,930.00 | 6,030.00 | 5,930.00 | 6,020.00 | 5,388.12 | 16,544 |
| 2022-10-18 | 5,780.00 | 5,950.00 | 5,770.00 | 5,930.00 | 5,307.56 | 16,638 |
| 2022-10-17 | 5,720.00 | 5,850.00 | 5,670.00 | 5,750.00 | 5,146.46 | 6,316 |
| 2022-10-14 | 5,670.00 | 5,980.00 | 5,670.00 | 5,740.00 | 5,137.51 | 24,093 |
| 2022-10-13 | 5,950.00 | 5,950.00 | 5,610.00 | 5,670.00 | 5,074.86 | 19,498 |
| 2022-10-12 | 6,180.00 | 6,180.00 | 5,900.00 | 5,950.00 | 5,325.47 | 16,839 |
| 2022-10-11 | 6,110.00 | 6,200.00 | 5,850.00 | 6,180.00 | 5,531.32 | 19,829 |
| 2022-10-07 | 6,190.00 | 6,230.00 | 6,060.00 | 6,170.00 | 5,522.37 | 11,335 |
| 2022-10-06 | 5,950.00 | 6,130.00 | 5,950.00 | 6,130.00 | 5,486.57 | 10,899 |
| 2022-10-05 | 6,120.00 | 6,120.00 | 5,910.00 | 5,950.00 | 5,325.47 | 17,564 |
| 2022-10-04 | 6,090.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,370.22 | 25,647 |
| 2022-09-30 | 5,760.00 | 5,970.00 | 5,760.00 | 5,910.00 | 5,289.66 | 17,931 |
| 2022-09-29 | 5,920.00 | 6,080.00 | 5,870.00 | 5,910.00 | 5,289.66 | 29,349 |
| 2022-09-28 | 6,170.00 | 6,240.00 | 5,900.00 | 5,910.00 | 5,289.66 | 29,698 |
| 2022-09-27 | 6,140.00 | 6,350.00 | 6,050.00 | 6,290.00 | 5,629.78 | 17,486 |
| 2022-09-26 | 6,480.00 | 6,480.00 | 6,210.00 | 6,290.00 | 5,629.78 | 26,817 |
| 2022-09-23 | 6,880.00 | 6,900.00 | 6,530.00 | 6,550.00 | 5,862.49 | 12,893 |
| 2022-09-22 | 6,750.00 | 6,820.00 | 6,500.00 | 6,700.00 | 5,996.74 | 25,544 |
| 2022-09-21 | 6,880.00 | 6,880.00 | 6,780.00 | 6,780.00 | 6,068.35 | 12,166 |
| 2022-09-20 | 6,830.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,131.00 | 7,655 |
| 2022-09-19 | 6,860.00 | 6,970.00 | 6,830.00 | 6,830.00 | 6,113.10 | 9,433 |
| 2022-09-16 | 6,950.00 | 7,150.00 | 6,880.00 | 6,980.00 | 6,247.35 | 11,979 |
| 2022-09-15 | 6,890.00 | 6,970.00 | 6,880.00 | 6,950.00 | 6,220.50 | 8,921 |
| 2022-09-14 | 6,830.00 | 6,980.00 | 6,780.00 | 6,890.00 | 6,166.80 | 9,511 |
| 2022-09-13 | 6,830.00 | 7,000.00 | 6,830.00 | 6,990.00 | 6,256.30 | 8,049 |
| 2022-09-08 | 6,770.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,014.64 | 5,459 |
| 2022-09-07 | 6,850.00 | 6,920.00 | 6,650.00 | 6,740.00 | 6,032.54 | 9,984 |
| 2022-09-06 | 6,810.00 | 6,900.00 | 6,780.00 | 6,840.00 | 6,122.05 | 6,249 |
| 2022-09-05 | 6,910.00 | 7,150.00 | 6,770.00 | 6,810.00 | 6,095.20 | 24,958 |
| 2022-09-02 | 7,010.00 | 7,200.00 | 6,970.00 | 6,990.00 | 6,256.30 | 8,931 |
| 2022-09-01 | 7,330.00 | 7,330.00 | 7,000.00 | 7,000.00 | 6,265.25 | 19,749 |
| 2022-08-31 | 7,090.00 | 7,250.00 | 7,010.00 | 7,250.00 | 6,489.01 | 18,510 |
| 2022-08-30 | 7,060.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,265.25 | 11,334 |
| 2022-08-29 | 6,930.00 | 7,120.00 | 6,900.00 | 7,060.00 | 6,318.96 | 24,209 |
| 2022-08-26 | 7,300.00 | 7,370.00 | 7,210.00 | 7,220.00 | 6,462.16 | 13,892 |
| 2022-08-25 | 7,290.00 | 7,310.00 | 7,170.00 | 7,290.00 | 6,524.81 | 16,921 |
| 2022-08-24 | 6,950.00 | 7,850.00 | 6,950.00 | 7,280.00 | 6,515.86 | 194,972 |
| 2022-08-23 | 7,100.00 | 7,130.00 | 6,940.00 | 6,970.00 | 6,238.40 | 24,631 |
| 2022-08-22 | 7,580.00 | 7,590.00 | 7,150.00 | 7,180.00 | 6,426.36 | 48,286 |
| 2022-08-19 | 7,380.00 | 7,890.00 | 7,350.00 | 7,640.00 | 6,838.08 | 75,374 |
| 2022-08-18 | 7,360.00 | 7,430.00 | 7,260.00 | 7,430.00 | 6,650.12 | 27,842 |
| 2022-08-17 | 7,620.00 | 7,620.00 | 7,280.00 | 7,390.00 | 6,614.32 | 91,669 |
| 2022-08-16 | 7,800.00 | 7,820.00 | 7,600.00 | 7,620.00 | 6,820.18 | 29,104 |
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.