PJ Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,260.00 | 8,490.00 | 8,190.00 | 8,400.00 | 7,518.30 | 16,910 |
| 2022-02-18 | 8,500.00 | 8,500.00 | 8,140.00 | 8,350.00 | 7,473.55 | 27,798 |
| 2022-02-17 | 8,330.00 | 8,550.00 | 8,100.00 | 8,320.00 | 7,446.70 | 51,440 |
| 2022-02-16 | 7,950.00 | 8,370.00 | 7,950.00 | 8,310.00 | 7,437.75 | 51,011 |
| 2022-02-15 | 8,100.00 | 8,400.00 | 7,810.00 | 7,870.00 | 7,043.94 | 42,306 |
| 2022-02-14 | 8,340.00 | 8,530.00 | 8,150.00 | 8,160.00 | 7,303.50 | 42,920 |
| 2022-02-11 | 8,750.00 | 9,020.00 | 8,610.00 | 8,630.00 | 7,724.16 | 35,251 |
| 2022-02-10 | 9,040.00 | 9,100.00 | 8,720.00 | 8,760.00 | 7,840.52 | 44,436 |
| 2022-02-09 | 8,530.00 | 9,100.00 | 8,480.00 | 9,050.00 | 8,100.08 | 83,274 |
| 2022-02-08 | 8,590.00 | 8,870.00 | 8,230.00 | 8,490.00 | 7,598.86 | 69,651 |
| 2022-02-07 | 8,590.00 | 8,690.00 | 8,500.00 | 8,670.00 | 7,759.96 | 32,891 |
| 2022-02-04 | 8,340.00 | 8,770.00 | 8,300.00 | 8,700.00 | 7,786.82 | 67,870 |
| 2022-02-03 | 8,310.00 | 8,600.00 | 8,290.00 | 8,390.00 | 7,509.35 | 74,491 |
| 2022-01-28 | 7,690.00 | 8,220.00 | 7,620.00 | 8,220.00 | 7,357.20 | 101,837 |
| 2022-01-27 | 8,500.00 | 8,500.00 | 7,750.00 | 7,750.00 | 6,936.53 | 116,644 |
| 2022-01-26 | 8,520.00 | 8,740.00 | 8,380.00 | 8,500.00 | 7,607.81 | 111,055 |
| 2022-01-25 | 9,250.00 | 9,410.00 | 8,410.00 | 8,410.00 | 7,527.25 | 177,809 |
| 2022-01-24 | 9,720.00 | 9,740.00 | 9,230.00 | 9,240.00 | 8,270.13 | 152,906 |
| 2022-01-21 | 9,740.00 | 10,100.00 | 9,520.00 | 9,970.00 | 8,923.51 | 305,534 |
| 2022-01-20 | 9,960.00 | 10,150.00 | 9,500.00 | 9,930.00 | 8,887.71 | 331,481 |
| 2022-01-19 | 11,450.00 | 12,550.00 | 9,710.00 | 9,840.00 | 8,807.16 | 795,174 |
| 2022-01-18 | 11,850.00 | 12,500.00 | 11,850.00 | 11,900.00 | 10,650.93 | 255,769 |
| 2022-01-17 | 11,550.00 | 12,200.00 | 11,550.00 | 12,200.00 | 10,919.44 | 302,378 |
| 2022-01-14 | 11,250.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,113.91 | 345,352 |
| 2022-01-13 | 10,700.00 | 11,300.00 | 10,350.00 | 10,800.00 | 9,666.39 | 800,758 |
| 2022-01-12 | 12,400.00 | 13,050.00 | 10,550.00 | 10,750.00 | 9,621.64 | 2,681,708 |
| 2022-01-11 | 8,210.00 | 10,550.00 | 8,150.00 | 10,550.00 | 9,442.63 | 782,966 |
| 2022-01-10 | 7,900.00 | 8,140.00 | 7,860.00 | 8,140.00 | 7,285.60 | 34,669 |
| 2022-01-07 | 7,800.00 | 7,900.00 | 7,450.00 | 7,900.00 | 7,070.79 | 28,024 |
| 2022-01-06 | 7,900.00 | 8,060.00 | 7,810.00 | 7,830.00 | 7,008.13 | 22,798 |
| 2022-01-05 | 7,820.00 | 7,990.00 | 7,730.00 | 7,960.00 | 7,124.49 | 15,050 |
| 2022-01-04 | 7,870.00 | 8,000.00 | 7,750.00 | 7,820.00 | 6,999.18 | 12,732 |
| 2022-01-03 | 7,890.00 | 7,920.00 | 7,770.00 | 7,870.00 | 7,043.94 | 6,914 |
| 2021-12-30 | 7,810.00 | 7,960.00 | 7,810.00 | 7,890.00 | 6,945.48 | 6,767 |
| 2021-12-29 | 7,920.00 | 7,920.00 | 7,810.00 | 7,900.00 | 6,954.28 | 4,608 |
| 2021-12-28 | 7,780.00 | 7,920.00 | 7,780.00 | 7,870.00 | 6,927.88 | 12,618 |
| 2021-12-27 | 7,790.00 | 7,900.00 | 7,680.00 | 7,830.00 | 6,892.66 | 21,834 |
| 2021-12-24 | 7,780.00 | 7,880.00 | 7,730.00 | 7,760.00 | 6,831.04 | 10,613 |
| 2021-12-23 | 7,770.00 | 7,770.00 | 7,690.00 | 7,750.00 | 6,822.24 | 3,427 |
| 2021-12-22 | 7,700.00 | 7,770.00 | 7,630.00 | 7,700.00 | 6,778.23 | 7,154 |
| 2021-12-21 | 7,730.00 | 7,730.00 | 7,550.00 | 7,620.00 | 6,707.80 | 9,389 |
| 2021-12-20 | 7,890.00 | 7,890.00 | 7,680.00 | 7,730.00 | 6,804.64 | 10,807 |
| 2021-12-17 | 7,920.00 | 7,950.00 | 7,800.00 | 7,900.00 | 6,954.28 | 14,141 |
| 2021-12-16 | 7,770.00 | 7,990.00 | 7,720.00 | 7,890.00 | 6,945.48 | 13,011 |
| 2021-12-15 | 7,800.00 | 7,880.00 | 7,650.00 | 7,770.00 | 6,839.85 | 5,515 |
| 2021-12-14 | 7,890.00 | 7,950.00 | 7,610.00 | 7,800.00 | 6,866.26 | 8,759 |
| 2021-12-13 | 7,930.00 | 8,000.00 | 7,840.00 | 7,890.00 | 6,945.48 | 7,765 |
| 2021-12-10 | 7,820.00 | 8,030.00 | 7,780.00 | 7,870.00 | 6,927.88 | 12,983 |
| 2021-12-09 | 7,860.00 | 8,180.00 | 7,800.00 | 7,900.00 | 6,954.28 | 7,776 |
| 2021-12-08 | 8,070.00 | 8,180.00 | 7,840.00 | 7,850.00 | 6,910.27 | 10,712 |
| 2021-12-07 | 7,950.00 | 8,170.00 | 7,850.00 | 7,940.00 | 6,989.50 | 13,511 |
| 2021-12-06 | 7,670.00 | 7,950.00 | 7,660.00 | 7,940.00 | 6,989.50 | 13,861 |
| 2021-12-03 | 8,150.00 | 8,150.00 | 7,430.00 | 7,840.00 | 6,901.47 | 24,126 |
| 2021-12-02 | 7,420.00 | 8,200.00 | 7,290.00 | 8,000.00 | 7,042.31 | 54,861 |
| 2021-12-01 | 7,410.00 | 7,410.00 | 7,100.00 | 7,310.00 | 6,434.91 | 19,745 |
| 2021-11-30 | 7,710.00 | 7,710.00 | 7,210.00 | 7,270.00 | 6,399.70 | 30,329 |
| 2021-11-29 | 7,800.00 | 7,800.00 | 7,560.00 | 7,700.00 | 6,778.23 | 26,689 |
| 2021-11-26 | 8,100.00 | 8,100.00 | 7,800.00 | 7,840.00 | 6,901.47 | 13,492 |
| 2021-11-25 | 7,930.00 | 8,190.00 | 7,800.00 | 8,190.00 | 7,209.57 | 10,079 |
| 2021-11-24 | 8,040.00 | 8,040.00 | 7,860.00 | 7,930.00 | 6,980.69 | 18,722 |
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.