PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,110.00 | 8,290.00 | 8,080.00 | 8,210.00 | 7,348.25 | 34,879 |
| 2022-05-17 | 7,940.00 | 8,100.00 | 7,920.00 | 8,100.00 | 7,249.79 | 18,361 |
| 2022-05-16 | 7,850.00 | 8,100.00 | 7,670.00 | 8,020.00 | 7,178.19 | 60,707 |
| 2022-05-13 | 7,400.00 | 7,610.00 | 7,310.00 | 7,540.00 | 6,748.57 | 15,717 |
| 2022-05-12 | 7,410.00 | 7,550.00 | 7,310.00 | 7,310.00 | 6,542.71 | 24,736 |
| 2022-05-11 | 7,590.00 | 7,660.00 | 7,460.00 | 7,540.00 | 6,748.57 | 8,861 |
| 2022-05-10 | 7,550.00 | 7,630.00 | 7,300.00 | 7,550.00 | 6,757.52 | 24,237 |
| 2022-05-09 | 7,690.00 | 7,730.00 | 7,560.00 | 7,590.00 | 6,793.33 | 21,814 |
| 2022-05-06 | 7,880.00 | 7,880.00 | 7,690.00 | 7,730.00 | 6,918.63 | 33,267 |
| 2022-05-04 | 7,890.00 | 8,000.00 | 7,860.00 | 7,860.00 | 7,034.98 | 24,283 |
| 2022-05-03 | 7,870.00 | 8,030.00 | 7,870.00 | 7,940.00 | 7,106.59 | 8,219 |
| 2022-05-02 | 7,770.00 | 8,010.00 | 7,720.00 | 7,900.00 | 7,070.79 | 33,725 |
| 2022-04-29 | 7,750.00 | 8,050.00 | 7,710.00 | 7,770.00 | 6,954.43 | 19,173 |
| 2022-04-28 | 7,950.00 | 7,950.00 | 7,740.00 | 7,750.00 | 6,936.53 | 19,413 |
| 2022-04-27 | 7,830.00 | 8,010.00 | 7,770.00 | 7,920.00 | 7,088.69 | 31,204 |
| 2022-04-26 | 7,840.00 | 7,950.00 | 7,730.00 | 7,910.00 | 7,079.74 | 42,508 |
| 2022-04-25 | 7,980.00 | 8,010.00 | 7,830.00 | 7,860.00 | 7,034.98 | 38,037 |
| 2022-04-22 | 8,150.00 | 8,150.00 | 8,060.00 | 8,060.00 | 7,213.99 | 18,469 |
| 2022-04-21 | 8,160.00 | 8,180.00 | 8,090.00 | 8,150.00 | 7,294.55 | 15,213 |
| 2022-04-20 | 8,100.00 | 8,230.00 | 8,070.00 | 8,140.00 | 7,285.60 | 13,802 |
| 2022-04-19 | 8,000.00 | 8,150.00 | 7,990.00 | 8,130.00 | 7,276.64 | 16,967 |
| 2022-04-18 | 8,140.00 | 8,140.00 | 7,980.00 | 8,000.00 | 7,160.29 | 10,848 |
| 2022-04-15 | 8,000.00 | 8,060.00 | 7,990.00 | 8,040.00 | 7,196.09 | 16,030 |
| 2022-04-14 | 7,990.00 | 8,060.00 | 7,950.00 | 7,990.00 | 7,151.34 | 15,708 |
| 2022-04-13 | 7,940.00 | 8,040.00 | 7,910.00 | 7,920.00 | 7,088.69 | 19,180 |
| 2022-04-12 | 7,930.00 | 7,980.00 | 7,860.00 | 7,900.00 | 7,070.79 | 29,710 |
| 2022-04-11 | 8,150.00 | 8,150.00 | 7,910.00 | 8,010.00 | 7,169.24 | 19,933 |
| 2022-04-08 | 8,050.00 | 8,200.00 | 7,960.00 | 8,050.00 | 7,205.04 | 21,658 |
| 2022-04-07 | 8,270.00 | 8,270.00 | 8,050.00 | 8,060.00 | 7,213.99 | 43,880 |
| 2022-04-06 | 8,470.00 | 8,480.00 | 8,270.00 | 8,300.00 | 7,428.80 | 35,539 |
| 2022-04-05 | 8,410.00 | 8,540.00 | 8,350.00 | 8,490.00 | 7,598.86 | 24,369 |
| 2022-04-04 | 8,400.00 | 8,500.00 | 8,350.00 | 8,420.00 | 7,536.21 | 22,127 |
| 2022-04-01 | 8,510.00 | 8,650.00 | 8,340.00 | 8,380.00 | 7,500.40 | 32,878 |
| 2022-03-31 | 8,450.00 | 8,640.00 | 8,430.00 | 8,600.00 | 7,697.31 | 35,444 |
| 2022-03-30 | 8,490.00 | 8,490.00 | 8,320.00 | 8,380.00 | 7,500.40 | 28,137 |
| 2022-03-29 | 8,600.00 | 8,650.00 | 8,410.00 | 8,420.00 | 7,536.21 | 35,792 |
| 2022-03-28 | 8,660.00 | 8,660.00 | 8,460.00 | 8,660.00 | 7,751.01 | 54,418 |
| 2022-03-25 | 8,400.00 | 8,700.00 | 8,390.00 | 8,640.00 | 7,733.11 | 85,033 |
| 2022-03-24 | 8,410.00 | 8,420.00 | 8,280.00 | 8,340.00 | 7,464.60 | 22,964 |
| 2022-03-23 | 8,420.00 | 8,540.00 | 8,320.00 | 8,410.00 | 7,527.25 | 27,860 |
| 2022-03-22 | 8,250.00 | 8,450.00 | 8,240.00 | 8,410.00 | 7,527.25 | 25,240 |
| 2022-03-21 | 8,400.00 | 8,400.00 | 8,250.00 | 8,250.00 | 7,384.05 | 24,631 |
| 2022-03-18 | 8,250.00 | 8,390.00 | 8,070.00 | 8,350.00 | 7,473.55 | 33,758 |
| 2022-03-17 | 8,300.00 | 8,300.00 | 8,060.00 | 8,200.00 | 7,339.30 | 43,700 |
| 2022-03-16 | 7,880.00 | 7,980.00 | 7,810.00 | 7,900.00 | 7,070.79 | 21,176 |
| 2022-03-15 | 7,710.00 | 7,930.00 | 7,710.00 | 7,780.00 | 6,963.38 | 32,837 |
| 2022-03-14 | 8,040.00 | 8,040.00 | 7,860.00 | 7,920.00 | 7,088.69 | 16,376 |
| 2022-03-11 | 8,030.00 | 8,070.00 | 7,980.00 | 8,040.00 | 7,196.09 | 14,280 |
| 2022-03-10 | 7,850.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,151.34 | 23,969 |
| 2022-03-08 | 7,950.00 | 8,030.00 | 7,770.00 | 7,800.00 | 6,981.28 | 43,590 |
| 2022-03-07 | 8,230.00 | 8,230.00 | 7,990.00 | 8,010.00 | 7,169.24 | 24,553 |
| 2022-03-04 | 8,470.00 | 8,470.00 | 8,100.00 | 8,230.00 | 7,366.15 | 56,070 |
| 2022-03-03 | 8,480.00 | 8,480.00 | 8,310.00 | 8,410.00 | 7,527.25 | 17,910 |
| 2022-03-02 | 8,220.00 | 8,340.00 | 8,060.00 | 8,330.00 | 7,455.65 | 20,723 |
| 2022-02-28 | 8,180.00 | 8,340.00 | 8,110.00 | 8,180.00 | 7,321.40 | 17,924 |
| 2022-02-25 | 8,040.00 | 8,350.00 | 8,030.00 | 8,140.00 | 7,285.60 | 26,466 |
| 2022-02-24 | 8,200.00 | 8,310.00 | 7,920.00 | 7,950.00 | 7,115.54 | 40,627 |
| 2022-02-23 | 8,210.00 | 8,490.00 | 8,130.00 | 8,240.00 | 7,375.10 | 30,035 |
| 2022-02-22 | 8,280.00 | 8,300.00 | 8,130.00 | 8,190.00 | 7,330.35 | 20,093 |
| 2022-02-21 | 8,260.00 | 8,490.00 | 8,190.00 | 8,400.00 | 7,518.30 | 16,910 |
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.