Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,200.00 | 7,200.00 | 6,700.00 | 7,050.00 | 7,050.00 | 68,341 |
| 2026-01-21 | 6,690.00 | 7,030.00 | 6,450.00 | 6,980.00 | 6,980.00 | 59,087 |
| 2026-01-20 | 6,640.00 | 6,940.00 | 6,410.00 | 6,720.00 | 6,720.00 | 109,542 |
| 2026-01-19 | 6,150.00 | 6,510.00 | 6,110.00 | 6,430.00 | 6,430.00 | 71,905 |
| 2026-01-16 | 6,040.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | 18,769 |
| 2026-01-15 | 5,910.00 | 6,670.00 | 5,810.00 | 6,080.00 | 6,080.00 | 193,968 |
| 2026-01-14 | 6,000.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,950.00 | 8,184 |
| 2026-01-13 | 5,960.00 | 6,060.00 | 5,890.00 | 5,950.00 | 5,950.00 | 9,660 |
| 2026-01-12 | 5,860.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 7,759 |
| 2026-01-09 | 6,020.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,860.00 | 16,705 |
| 2026-01-08 | 6,140.00 | 6,140.00 | 5,960.00 | 6,050.00 | 6,050.00 | 8,842 |
| 2026-01-07 | 6,230.00 | 6,230.00 | 6,060.00 | 6,130.00 | 6,130.00 | 9,220 |
| 2026-01-06 | 6,240.00 | 6,410.00 | 6,040.00 | 6,220.00 | 6,220.00 | 25,890 |
| 2026-01-05 | 6,500.00 | 6,500.00 | 6,130.00 | 6,300.00 | 6,300.00 | 50,084 |
| 2026-01-02 | 6,320.00 | 6,580.00 | 6,250.00 | 6,440.00 | 6,440.00 | 28,995 |
| 2025-12-30 | 5,990.00 | 6,340.00 | 5,860.00 | 6,320.00 | 6,320.00 | 55,078 |
| 2025-12-29 | 5,920.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,970.00 | 9,338 |
| 2025-12-26 | 5,890.00 | 5,970.00 | 5,890.00 | 5,920.00 | 5,920.00 | 4,811 |
| 2025-12-24 | 5,890.00 | 6,040.00 | 5,830.00 | 5,950.00 | 5,950.00 | 2,527 |
| 2025-12-23 | 5,960.00 | 6,050.00 | 5,830.00 | 5,890.00 | 5,890.00 | 2,262 |
| 2025-12-22 | 5,900.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,960.00 | 4,405 |
| 2025-12-19 | 6,000.00 | 6,000.00 | 5,820.00 | 5,870.00 | 5,870.00 | 3,690 |
| 2025-12-18 | 5,890.00 | 5,950.00 | 5,790.00 | 5,910.00 | 5,910.00 | 9,222 |
| 2025-12-17 | 5,890.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | 4,568 |
| 2025-12-16 | 5,840.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | 2,623 |
| 2025-12-15 | 5,950.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | 4,500 |
| 2025-12-12 | 5,880.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 15,029 |
| 2025-12-11 | 5,960.00 | 6,070.00 | 5,810.00 | 5,880.00 | 5,880.00 | 7,146 |
| 2025-12-10 | 5,880.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,960.00 | 5,744 |
| 2025-12-09 | 5,850.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 7,525 |
| 2025-12-08 | 5,950.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,860.00 | 11,917 |
| 2025-12-05 | 5,920.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,950.00 | 8,069 |
| 2025-12-04 | 5,730.00 | 5,930.00 | 5,620.00 | 5,920.00 | 5,920.00 | 21,810 |
| 2025-12-03 | 5,620.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,700.00 | 5,711 |
| 2025-12-02 | 5,670.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,620.00 | 7,340 |
| 2025-12-01 | 5,680.00 | 5,880.00 | 5,550.00 | 5,680.00 | 5,680.00 | 15,549 |
| 2025-11-28 | 5,540.00 | 5,830.00 | 5,510.00 | 5,740.00 | 5,740.00 | 6,913 |
| 2025-11-27 | 5,610.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,540.00 | 6,587 |
| 2025-11-26 | 5,630.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | 7,972 |
| 2025-11-25 | 5,570.00 | 5,830.00 | 5,570.00 | 5,670.00 | 5,670.00 | 6,614 |
| 2025-11-24 | 5,680.00 | 5,760.00 | 5,640.00 | 5,680.00 | 5,680.00 | 1,178 |
| 2025-11-21 | 5,710.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 3,280 |
| 2025-11-20 | 5,650.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,720.00 | 3,862 |
| 2025-11-19 | 5,640.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2,311 |
| 2025-11-18 | 5,730.00 | 5,880.00 | 5,560.00 | 5,650.00 | 5,650.00 | 3,844 |
| 2025-11-17 | 5,710.00 | 5,880.00 | 5,650.00 | 5,740.00 | 5,740.00 | 3,140 |
| 2025-11-14 | 5,790.00 | 5,910.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2,577 |
| 2025-11-13 | 5,650.00 | 5,800.00 | 5,590.00 | 5,790.00 | 5,790.00 | 6,738 |
| 2025-11-12 | 5,690.00 | 5,710.00 | 5,520.00 | 5,650.00 | 5,650.00 | 3,608 |
| 2025-11-11 | 5,600.00 | 5,870.00 | 5,600.00 | 5,660.00 | 5,660.00 | 2,534 |
| 2025-11-10 | 5,720.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 3,013 |
| 2025-11-07 | 5,740.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 3,629 |
| 2025-11-06 | 5,650.00 | 6,210.00 | 5,500.00 | 5,730.00 | 5,730.00 | 51,694 |
| 2025-11-05 | 5,780.00 | 5,780.00 | 5,510.00 | 5,650.00 | 5,650.00 | 9,407 |
| 2025-11-04 | 5,790.00 | 5,900.00 | 5,680.00 | 5,790.00 | 5,790.00 | 9,900 |
| 2025-11-03 | 5,850.00 | 5,880.00 | 5,700.00 | 5,840.00 | 5,840.00 | 14,620 |
| 2025-10-31 | 5,790.00 | 5,900.00 | 5,610.00 | 5,890.00 | 5,890.00 | 15,963 |
| 2025-10-30 | 5,930.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | 10,399 |
| 2025-10-29 | 6,160.00 | 6,160.00 | 5,930.00 | 5,930.00 | 5,930.00 | 19,449 |
| 2025-10-28 | 6,330.00 | 6,330.00 | 6,100.00 | 6,120.00 | 6,120.00 | 22,580 |
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.