Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,280.00 | 6,330.00 | 6,090.00 | 6,100.00 | 6,100.00 | 26,831 |
| 2026-04-21 | 6,330.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | 8,149 |
| 2026-04-20 | 6,390.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,300.00 | 7,876 |
| 2026-04-17 | 6,160.00 | 6,390.00 | 6,160.00 | 6,390.00 | 6,390.00 | 17,081 |
| 2026-04-16 | 6,220.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | 5,212 |
| 2026-04-15 | 6,100.00 | 6,240.00 | 6,000.00 | 6,220.00 | 6,220.00 | 9,535 |
| 2026-04-14 | 6,070.00 | 6,250.00 | 5,990.00 | 6,030.00 | 6,030.00 | 17,935 |
| 2026-04-13 | 6,040.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | 4,461 |
| 2026-04-10 | 6,090.00 | 6,090.00 | 5,900.00 | 6,040.00 | 6,040.00 | 20,351 |
| 2026-04-09 | 6,090.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,060.00 | 13,272 |
| 2026-04-08 | 6,130.00 | 6,130.00 | 5,930.00 | 6,090.00 | 6,090.00 | 20,508 |
| 2026-04-07 | 6,110.00 | 6,180.00 | 5,930.00 | 6,090.00 | 6,090.00 | 4,912 |
| 2026-04-06 | 6,080.00 | 6,080.00 | 5,910.00 | 6,070.00 | 6,070.00 | 2,290 |
| 2026-04-03 | 6,070.00 | 6,110.00 | 5,920.00 | 6,080.00 | 6,080.00 | 4,348 |
| 2026-04-02 | 6,150.00 | 6,170.00 | 5,850.00 | 6,070.00 | 6,070.00 | 8,597 |
| 2026-04-01 | 6,030.00 | 6,190.00 | 6,000.00 | 6,130.00 | 6,130.00 | 14,941 |
| 2026-03-31 | 6,150.00 | 6,340.00 | 5,930.00 | 5,970.00 | 5,970.00 | 5,755 |
| 2026-03-30 | 6,370.00 | 6,370.00 | 5,930.00 | 6,110.00 | 6,110.00 | 8,018 |
| 2026-03-27 | 6,440.00 | 6,460.00 | 6,080.00 | 6,340.00 | 6,340.00 | 6,428 |
| 2026-03-26 | 6,440.00 | 6,490.00 | 6,200.00 | 6,370.00 | 6,370.00 | 4,310 |
| 2026-03-25 | 6,230.00 | 6,420.00 | 6,200.00 | 6,390.00 | 6,390.00 | 8,367 |
| 2026-03-24 | 6,150.00 | 6,280.00 | 6,050.00 | 6,190.00 | 6,190.00 | 4,449 |
| 2026-03-23 | 6,210.00 | 6,280.00 | 6,100.00 | 6,120.00 | 6,120.00 | 5,129 |
| 2026-03-20 | 6,200.00 | 6,370.00 | 6,090.00 | 6,260.00 | 6,260.00 | 10,599 |
| 2026-03-19 | 6,110.00 | 6,250.00 | 6,030.00 | 6,190.00 | 6,190.00 | 6,083 |
| 2026-03-18 | 6,160.00 | 6,180.00 | 6,010.00 | 6,160.00 | 6,160.00 | 13,621 |
| 2026-03-17 | 6,030.00 | 6,190.00 | 6,030.00 | 6,160.00 | 6,160.00 | 8,193 |
| 2026-03-16 | 6,160.00 | 6,230.00 | 5,910.00 | 6,090.00 | 6,090.00 | 30,338 |
| 2026-03-13 | 6,100.00 | 6,210.00 | 6,040.00 | 6,120.00 | 6,120.00 | 8,821 |
| 2026-03-12 | 5,940.00 | 6,300.00 | 5,930.00 | 6,070.00 | 6,070.00 | 11,454 |
| 2026-03-11 | 5,950.00 | 6,050.00 | 5,840.00 | 5,930.00 | 5,930.00 | 14,576 |
| 2026-03-10 | 5,960.00 | 6,000.00 | 5,760.00 | 5,920.00 | 5,920.00 | 11,321 |
| 2026-03-09 | 5,860.00 | 5,900.00 | 5,540.00 | 5,880.00 | 5,880.00 | 10,893 |
| 2026-03-06 | 5,940.00 | 5,970.00 | 5,720.00 | 5,950.00 | 5,950.00 | 7,132 |
| 2026-03-05 | 5,750.00 | 6,070.00 | 5,660.00 | 5,940.00 | 5,940.00 | 17,925 |
| 2026-03-04 | 6,090.00 | 6,120.00 | 5,540.00 | 5,660.00 | 5,660.00 | 37,644 |
| 2026-03-03 | 6,360.00 | 6,360.00 | 6,130.00 | 6,140.00 | 6,140.00 | 15,882 |
| 2026-02-27 | 6,700.00 | 6,700.00 | 6,210.00 | 6,370.00 | 6,370.00 | 19,115 |
| 2026-02-26 | 6,820.00 | 6,820.00 | 6,470.00 | 6,690.00 | 6,690.00 | 31,534 |
| 2026-02-25 | 6,750.00 | 6,820.00 | 6,620.00 | 6,680.00 | 6,680.00 | 21,322 |
| 2026-02-24 | 6,930.00 | 6,930.00 | 6,590.00 | 6,780.00 | 6,780.00 | 9,153 |
| 2026-02-23 | 6,750.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 11,837 |
| 2026-02-20 | 6,970.00 | 6,970.00 | 6,700.00 | 6,710.00 | 6,710.00 | 17,143 |
| 2026-02-19 | 7,110.00 | 7,110.00 | 6,600.00 | 6,810.00 | 6,810.00 | 130,208 |
| 2026-02-13 | 7,230.00 | 7,270.00 | 7,090.00 | 7,110.00 | 7,110.00 | 13,558 |
| 2026-02-12 | 7,150.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | 21,107 |
| 2026-02-11 | 7,260.00 | 7,330.00 | 7,110.00 | 7,150.00 | 7,150.00 | 39,304 |
| 2026-02-10 | 7,430.00 | 7,600.00 | 7,290.00 | 7,430.00 | 7,430.00 | 12,659 |
| 2026-02-09 | 7,330.00 | 7,440.00 | 7,050.00 | 7,370.00 | 7,370.00 | 16,258 |
| 2026-02-06 | 7,360.00 | 7,420.00 | 7,020.00 | 7,330.00 | 7,330.00 | 23,436 |
| 2026-02-05 | 7,420.00 | 7,590.00 | 7,200.00 | 7,420.00 | 7,420.00 | 26,745 |
| 2026-02-04 | 7,310.00 | 7,680.00 | 7,310.00 | 7,420.00 | 7,420.00 | 16,376 |
| 2026-02-03 | 7,280.00 | 7,540.00 | 7,210.00 | 7,380.00 | 7,380.00 | 21,440 |
| 2026-02-02 | 7,410.00 | 7,680.00 | 7,210.00 | 7,250.00 | 7,250.00 | 43,520 |
| 2026-01-30 | 7,480.00 | 7,990.00 | 7,440.00 | 7,530.00 | 7,530.00 | 50,430 |
| 2026-01-29 | 7,610.00 | 7,680.00 | 7,270.00 | 7,560.00 | 7,560.00 | 49,945 |
| 2026-01-28 | 7,650.00 | 7,780.00 | 7,400.00 | 7,550.00 | 7,550.00 | 73,489 |
| 2026-01-27 | 7,500.00 | 7,900.00 | 7,290.00 | 7,600.00 | 7,600.00 | 102,555 |
| 2026-01-26 | 8,140.00 | 8,450.00 | 7,360.00 | 7,800.00 | 7,800.00 | 407,351 |
| 2026-01-23 | 7,050.00 | 7,070.00 | 6,740.00 | 7,040.00 | 7,040.00 | 49,444 |
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.