Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,095.00 | 4,280.00 | 4,065.00 | 4,150.00 | 4,150.00 | 5,028 |
| 2026-07-21 | 3,875.00 | 4,140.00 | 3,875.00 | 4,105.00 | 4,105.00 | 3,750 |
| 2026-07-20 | 4,000.00 | 4,095.00 | 4,000.00 | 4,050.00 | 4,050.00 | 872 |
| 2026-07-16 | 4,100.00 | 4,160.00 | 3,975.00 | 4,145.00 | 4,145.00 | 933 |
| 2026-07-15 | 3,875.00 | 4,195.00 | 3,800.00 | 4,140.00 | 4,140.00 | 4,264 |
| 2026-07-14 | 3,775.00 | 3,995.00 | 3,650.00 | 3,800.00 | 3,800.00 | 23,809 |
| 2026-07-13 | 4,100.00 | 4,345.00 | 3,820.00 | 3,995.00 | 3,995.00 | 2,466 |
| 2026-07-10 | 3,950.00 | 4,240.00 | 3,840.00 | 4,100.00 | 4,100.00 | 1,745 |
| 2026-07-09 | 3,905.00 | 4,000.00 | 3,750.00 | 3,955.00 | 3,955.00 | 4,925 |
| 2026-07-08 | 3,925.00 | 3,970.00 | 3,805.00 | 3,885.00 | 3,885.00 | 2,643 |
| 2026-07-07 | 3,965.00 | 4,020.00 | 3,830.00 | 3,955.00 | 3,955.00 | 1,358 |
| 2026-07-06 | 3,980.00 | 4,020.00 | 3,710.00 | 3,945.00 | 3,945.00 | 9,347 |
| 2026-07-03 | 4,250.00 | 4,275.00 | 3,850.00 | 3,975.00 | 3,975.00 | 10,351 |
| 2026-07-02 | 4,150.00 | 4,270.00 | 4,125.00 | 4,250.00 | 4,250.00 | 1,478 |
| 2026-07-01 | 4,275.00 | 4,300.00 | 4,045.00 | 4,260.00 | 4,260.00 | 2,468 |
| 2026-06-30 | 3,995.00 | 4,270.00 | 3,995.00 | 4,250.00 | 4,250.00 | 1,318 |
| 2026-06-29 | 3,910.00 | 4,130.00 | 3,800.00 | 4,115.00 | 4,115.00 | 2,781 |
| 2026-06-26 | 4,085.00 | 4,085.00 | 3,850.00 | 3,970.00 | 3,970.00 | 7,263 |
| 2026-06-25 | 4,045.00 | 4,140.00 | 4,010.00 | 4,085.00 | 4,085.00 | 2,289 |
| 2026-06-24 | 3,955.00 | 4,140.00 | 3,800.00 | 3,985.00 | 3,985.00 | 12,117 |
| 2026-06-23 | 4,425.00 | 4,425.00 | 3,990.00 | 3,990.00 | 3,990.00 | 22,930 |
| 2026-06-22 | 4,430.00 | 4,520.00 | 4,330.00 | 4,400.00 | 4,400.00 | 1,924 |
| 2026-06-19 | 4,605.00 | 4,605.00 | 4,400.00 | 4,405.00 | 4,405.00 | 6,019 |
| 2026-06-18 | 4,610.00 | 4,610.00 | 4,470.00 | 4,580.00 | 4,580.00 | 5,468 |
| 2026-06-17 | 4,600.00 | 4,730.00 | 4,525.00 | 4,610.00 | 4,610.00 | 7,947 |
| 2026-06-16 | 4,710.00 | 4,790.00 | 4,620.00 | 4,635.00 | 4,635.00 | 4,181 |
| 2026-06-15 | 4,705.00 | 4,800.00 | 4,480.00 | 4,710.00 | 4,710.00 | 4,237 |
| 2026-06-12 | 4,645.00 | 4,755.00 | 4,510.00 | 4,680.00 | 4,680.00 | 19,412 |
| 2026-06-11 | 4,425.00 | 4,700.00 | 4,325.00 | 4,680.00 | 4,680.00 | 4,067 |
| 2026-06-10 | 4,640.00 | 4,645.00 | 4,330.00 | 4,400.00 | 4,400.00 | 18,961 |
| 2026-06-09 | 4,460.00 | 4,685.00 | 4,410.00 | 4,675.00 | 4,675.00 | 21,448 |
| 2026-06-08 | 4,870.00 | 4,870.00 | 4,420.00 | 4,435.00 | 4,435.00 | 23,122 |
| 2026-06-05 | 5,100.00 | 5,100.00 | 4,825.00 | 4,865.00 | 4,865.00 | 14,441 |
| 2026-06-04 | 5,070.00 | 5,150.00 | 4,900.00 | 5,100.00 | 5,100.00 | 14,821 |
| 2026-06-02 | 5,380.00 | 5,380.00 | 4,950.00 | 5,160.00 | 5,160.00 | 7,405 |
| 2026-06-01 | 4,985.00 | 5,440.00 | 4,905.00 | 5,380.00 | 5,380.00 | 53,548 |
| 2026-05-29 | 5,310.00 | 5,390.00 | 4,975.00 | 4,985.00 | 4,985.00 | 26,174 |
| 2026-05-28 | 5,420.00 | 5,480.00 | 5,140.00 | 5,280.00 | 5,280.00 | 12,488 |
| 2026-05-27 | 5,460.00 | 5,460.00 | 5,140.00 | 5,390.00 | 5,390.00 | 48,061 |
| 2026-05-26 | 5,430.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,430.00 | 28,353 |
| 2026-05-22 | 5,340.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,430.00 | 6,386 |
| 2026-05-21 | 5,190.00 | 5,420.00 | 5,190.00 | 5,310.00 | 5,310.00 | 5,653 |
| 2026-05-20 | 5,510.00 | 5,510.00 | 5,150.00 | 5,160.00 | 5,160.00 | 22,752 |
| 2026-05-19 | 5,600.00 | 5,600.00 | 5,420.00 | 5,480.00 | 5,480.00 | 10,206 |
| 2026-05-18 | 5,510.00 | 5,630.00 | 5,320.00 | 5,610.00 | 5,610.00 | 18,725 |
| 2026-05-15 | 5,770.00 | 5,920.00 | 5,510.00 | 5,650.00 | 5,650.00 | 15,592 |
| 2026-05-14 | 5,740.00 | 5,790.00 | 5,600.00 | 5,740.00 | 5,740.00 | 12,255 |
| 2026-05-13 | 5,850.00 | 5,970.00 | 5,710.00 | 5,730.00 | 5,730.00 | 10,977 |
| 2026-05-12 | 6,030.00 | 6,180.00 | 5,740.00 | 6,030.00 | 6,030.00 | 19,476 |
| 2026-05-11 | 6,300.00 | 6,300.00 | 5,940.00 | 6,030.00 | 6,030.00 | 15,133 |
| 2026-05-08 | 6,250.00 | 6,310.00 | 6,120.00 | 6,270.00 | 6,270.00 | 14,523 |
| 2026-05-07 | 6,370.00 | 6,370.00 | 6,150.00 | 6,250.00 | 6,250.00 | 12,133 |
| 2026-05-06 | 6,310.00 | 6,420.00 | 6,200.00 | 6,370.00 | 6,370.00 | 13,661 |
| 2026-05-04 | 6,360.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,420.00 | 9,740 |
| 2026-04-30 | 6,390.00 | 6,430.00 | 6,330.00 | 6,350.00 | 6,350.00 | 5,699 |
| 2026-04-29 | 6,250.00 | 6,480.00 | 6,250.00 | 6,390.00 | 6,390.00 | 9,804 |
| 2026-04-28 | 6,520.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | 7,689 |
| 2026-04-27 | 6,490.00 | 6,620.00 | 6,390.00 | 6,570.00 | 6,570.00 | 35,951 |
| 2026-04-24 | 6,160.00 | 6,450.00 | 6,070.00 | 6,450.00 | 6,450.00 | 32,460 |
| 2026-04-23 | 6,110.00 | 6,200.00 | 6,030.00 | 6,160.00 | 6,160.00 | 25,608 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.