PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,850.00 | 7,950.00 | 7,810.00 | 7,820.00 | 6,999.18 | 34,565 |
| 2022-08-11 | 7,710.00 | 8,000.00 | 7,710.00 | 7,880.00 | 7,052.89 | 148,304 |
| 2022-08-10 | 7,660.00 | 7,870.00 | 7,590.00 | 7,700.00 | 6,891.78 | 94,275 |
| 2022-08-09 | 7,480.00 | 7,680.00 | 7,340.00 | 7,680.00 | 6,873.88 | 84,438 |
| 2022-08-08 | 7,520.00 | 7,540.00 | 7,440.00 | 7,480.00 | 6,694.87 | 24,355 |
| 2022-08-05 | 7,510.00 | 7,670.00 | 7,470.00 | 7,520.00 | 6,730.67 | 39,109 |
| 2022-08-04 | 7,610.00 | 7,740.00 | 7,400.00 | 7,510.00 | 6,721.72 | 80,204 |
| 2022-08-03 | 7,650.00 | 8,190.00 | 7,450.00 | 7,610.00 | 6,811.23 | 231,041 |
| 2022-08-02 | 7,890.00 | 7,980.00 | 7,600.00 | 7,650.00 | 6,847.03 | 207,482 |
| 2022-08-01 | 7,680.00 | 9,060.00 | 7,340.00 | 7,870.00 | 7,043.94 | 1,672,085 |
| 2022-07-29 | 6,560.00 | 8,150.00 | 6,530.00 | 7,680.00 | 6,873.88 | 2,400,689 |
| 2022-07-28 | 6,540.00 | 6,620.00 | 6,440.00 | 6,560.00 | 5,871.44 | 18,877 |
| 2022-07-27 | 6,540.00 | 6,540.00 | 6,460.00 | 6,500.00 | 5,817.74 | 3,483 |
| 2022-07-26 | 6,550.00 | 6,550.00 | 6,430.00 | 6,500.00 | 5,817.74 | 6,383 |
| 2022-07-25 | 6,540.00 | 6,540.00 | 6,440.00 | 6,510.00 | 5,826.69 | 5,775 |
| 2022-07-22 | 6,530.00 | 6,580.00 | 6,480.00 | 6,520.00 | 5,835.64 | 11,299 |
| 2022-07-21 | 6,550.00 | 6,550.00 | 6,460.00 | 6,520.00 | 5,835.64 | 6,596 |
| 2022-07-20 | 6,580.00 | 6,630.00 | 6,480.00 | 6,530.00 | 5,844.59 | 10,343 |
| 2022-07-19 | 6,360.00 | 6,560.00 | 6,330.00 | 6,510.00 | 5,826.69 | 16,922 |
| 2022-07-18 | 6,230.00 | 6,360.00 | 6,190.00 | 6,360.00 | 5,692.43 | 21,474 |
| 2022-07-15 | 6,190.00 | 6,230.00 | 6,050.00 | 6,190.00 | 5,540.27 | 7,977 |
| 2022-07-14 | 6,160.00 | 6,230.00 | 6,030.00 | 6,160.00 | 5,513.42 | 9,139 |
| 2022-07-13 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,522.37 | 12,554 |
| 2022-07-12 | 6,180.00 | 6,280.00 | 6,120.00 | 6,190.00 | 5,540.27 | 16,183 |
| 2022-07-11 | 6,370.00 | 6,370.00 | 6,210.00 | 6,280.00 | 5,620.83 | 7,218 |
| 2022-07-08 | 6,190.00 | 6,330.00 | 6,180.00 | 6,250.00 | 5,593.98 | 31,196 |
| 2022-07-07 | 6,110.00 | 6,200.00 | 6,000.00 | 6,160.00 | 5,513.42 | 17,670 |
| 2022-07-06 | 6,030.00 | 6,280.00 | 5,920.00 | 6,150.00 | 5,504.47 | 30,799 |
| 2022-07-05 | 5,820.00 | 5,950.00 | 5,820.00 | 5,950.00 | 5,325.47 | 52,115 |
| 2022-07-04 | 5,930.00 | 6,000.00 | 5,760.00 | 5,820.00 | 5,209.11 | 17,330 |
| 2022-07-01 | 6,080.00 | 6,180.00 | 5,950.00 | 5,950.00 | 5,325.47 | 16,069 |
| 2022-06-30 | 6,220.00 | 6,220.00 | 6,080.00 | 6,110.00 | 5,468.67 | 12,359 |
| 2022-06-29 | 6,100.00 | 6,230.00 | 6,080.00 | 6,210.00 | 5,558.18 | 5,495 |
| 2022-06-28 | 6,380.00 | 6,380.00 | 6,130.00 | 6,310.00 | 5,647.68 | 13,353 |
| 2022-06-27 | 6,080.00 | 6,350.00 | 6,070.00 | 6,320.00 | 5,656.63 | 9,277 |
| 2022-06-24 | 5,860.00 | 6,130.00 | 5,850.00 | 6,050.00 | 5,414.97 | 16,724 |
| 2022-06-23 | 6,030.00 | 6,170.00 | 5,810.00 | 5,850.00 | 5,235.96 | 44,528 |
| 2022-06-22 | 6,490.00 | 6,530.00 | 6,130.00 | 6,200.00 | 5,549.22 | 21,746 |
| 2022-06-21 | 6,380.00 | 6,540.00 | 6,370.00 | 6,490.00 | 5,808.79 | 21,247 |
| 2022-06-20 | 6,830.00 | 6,830.00 | 6,320.00 | 6,450.00 | 5,772.98 | 43,347 |
| 2022-06-17 | 6,610.00 | 6,800.00 | 6,540.00 | 6,800.00 | 6,086.25 | 17,048 |
| 2022-06-16 | 6,800.00 | 6,980.00 | 6,800.00 | 6,830.00 | 6,113.10 | 12,336 |
| 2022-06-15 | 6,980.00 | 7,080.00 | 6,660.00 | 6,800.00 | 6,086.25 | 54,790 |
| 2022-06-14 | 6,980.00 | 7,130.00 | 6,910.00 | 7,080.00 | 6,336.86 | 24,828 |
| 2022-06-13 | 7,450.00 | 7,460.00 | 7,240.00 | 7,240.00 | 6,480.06 | 21,977 |
| 2022-06-10 | 7,700.00 | 7,700.00 | 7,500.00 | 7,530.00 | 6,739.62 | 22,738 |
| 2022-06-09 | 7,690.00 | 7,780.00 | 7,620.00 | 7,710.00 | 6,900.73 | 6,451 |
| 2022-06-08 | 7,600.00 | 7,800.00 | 7,600.00 | 7,770.00 | 6,954.43 | 9,880 |
| 2022-06-07 | 7,930.00 | 7,930.00 | 7,610.00 | 7,670.00 | 6,864.93 | 39,797 |
| 2022-06-03 | 7,900.00 | 7,960.00 | 7,820.00 | 7,930.00 | 7,097.64 | 8,662 |
| 2022-06-02 | 7,850.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,070.79 | 15,977 |
| 2022-05-31 | 7,880.00 | 7,900.00 | 7,810.00 | 7,860.00 | 7,034.98 | 17,411 |
| 2022-05-30 | 7,890.00 | 7,890.00 | 7,790.00 | 7,810.00 | 6,990.23 | 7,384 |
| 2022-05-27 | 7,850.00 | 7,920.00 | 7,740.00 | 7,770.00 | 6,954.43 | 11,822 |
| 2022-05-26 | 7,730.00 | 8,250.00 | 7,730.00 | 7,810.00 | 6,990.23 | 10,053 |
| 2022-05-25 | 7,810.00 | 7,880.00 | 7,710.00 | 7,810.00 | 6,990.23 | 7,692 |
| 2022-05-24 | 7,870.00 | 8,280.00 | 7,780.00 | 7,800.00 | 6,981.28 | 45,815 |
| 2022-05-23 | 7,970.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,115.54 | 17,631 |
| 2022-05-20 | 8,020.00 | 8,090.00 | 7,930.00 | 8,030.00 | 7,187.14 | 7,167 |
| 2022-05-19 | 8,090.00 | 8,150.00 | 7,920.00 | 8,020.00 | 7,178.19 | 16,671 |
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.