Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,340.00 | 6,390.00 | 6,100.00 | 6,330.00 | 6,330.00 | 19,377 |
| 2025-10-24 | 6,320.00 | 6,390.00 | 6,100.00 | 6,300.00 | 6,300.00 | 10,329 |
| 2025-10-23 | 6,250.00 | 6,320.00 | 6,230.00 | 6,320.00 | 6,320.00 | 3,228 |
| 2025-10-22 | 6,300.00 | 6,340.00 | 6,210.00 | 6,320.00 | 6,320.00 | 4,076 |
| 2025-10-21 | 6,230.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,300.00 | 13,509 |
| 2025-10-20 | 6,300.00 | 6,450.00 | 6,220.00 | 6,300.00 | 6,300.00 | 3,042 |
| 2025-10-17 | 6,260.00 | 6,370.00 | 6,130.00 | 6,280.00 | 6,280.00 | 10,871 |
| 2025-10-16 | 6,520.00 | 6,520.00 | 6,240.00 | 6,270.00 | 6,270.00 | 16,867 |
| 2025-10-15 | 6,500.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 11,613 |
| 2025-10-14 | 6,480.00 | 6,510.00 | 6,300.00 | 6,470.00 | 6,470.00 | 4,637 |
| 2025-10-13 | 6,420.00 | 6,490.00 | 6,310.00 | 6,440.00 | 6,440.00 | 3,283 |
| 2025-10-10 | 6,480.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | 8,182 |
| 2025-10-02 | 6,410.00 | 6,670.00 | 6,410.00 | 6,480.00 | 6,480.00 | 4,566 |
| 2025-10-01 | 6,210.00 | 6,500.00 | 6,140.00 | 6,470.00 | 6,470.00 | 6,508 |
| 2025-09-30 | 6,420.00 | 6,420.00 | 6,190.00 | 6,210.00 | 6,210.00 | 8,759 |
| 2025-09-29 | 6,430.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | 2,888 |
| 2025-09-26 | 6,470.00 | 6,470.00 | 6,280.00 | 6,430.00 | 6,430.00 | 3,523 |
| 2025-09-25 | 6,600.00 | 6,600.00 | 6,390.00 | 6,430.00 | 6,430.00 | 19,748 |
| 2025-09-24 | 6,660.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,570.00 | 11,287 |
| 2025-09-23 | 6,680.00 | 6,770.00 | 6,500.00 | 6,660.00 | 6,660.00 | 6,683 |
| 2025-09-22 | 6,660.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,640.00 | 12,170 |
| 2025-09-19 | 6,670.00 | 6,670.00 | 6,590.00 | 6,670.00 | 6,670.00 | 8,916 |
| 2025-09-18 | 6,660.00 | 6,670.00 | 6,580.00 | 6,670.00 | 6,670.00 | 9,629 |
| 2025-09-17 | 6,650.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,660.00 | 3,647 |
| 2025-09-16 | 6,620.00 | 6,720.00 | 6,620.00 | 6,710.00 | 6,710.00 | 11,287 |
| 2025-09-15 | 6,660.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,690.00 | 5,797 |
| 2025-09-12 | 6,620.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,660.00 | 14,673 |
| 2025-09-11 | 6,660.00 | 6,700.00 | 6,480.00 | 6,670.00 | 6,670.00 | 24,964 |
| 2025-09-10 | 6,600.00 | 6,690.00 | 6,560.00 | 6,660.00 | 6,660.00 | 4,632 |
| 2025-09-09 | 6,730.00 | 6,730.00 | 6,590.00 | 6,660.00 | 6,660.00 | 9,023 |
| 2025-09-08 | 6,660.00 | 6,730.00 | 6,660.00 | 6,690.00 | 6,690.00 | 1,841 |
| 2025-09-05 | 6,680.00 | 6,740.00 | 6,600.00 | 6,740.00 | 6,740.00 | 6,063 |
| 2025-09-04 | 6,710.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,680.00 | 1,303 |
| 2025-09-03 | 6,680.00 | 6,770.00 | 6,560.00 | 6,670.00 | 6,670.00 | 1,895 |
| 2025-09-02 | 6,620.00 | 6,710.00 | 6,410.00 | 6,680.00 | 6,680.00 | 8,981 |
| 2025-09-01 | 6,690.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,620.00 | 2,732 |
| 2025-08-29 | 6,640.00 | 6,690.00 | 6,620.00 | 6,690.00 | 6,690.00 | 1,893 |
| 2025-08-28 | 6,710.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,680.00 | 2,496 |
| 2025-08-27 | 6,720.00 | 6,720.00 | 6,630.00 | 6,670.00 | 6,670.00 | 1,405 |
| 2025-08-26 | 6,720.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,720.00 | 6,669 |
| 2025-08-25 | 6,910.00 | 7,010.00 | 6,700.00 | 6,720.00 | 6,720.00 | 5,262 |
| 2025-08-22 | 6,790.00 | 6,890.00 | 6,670.00 | 6,840.00 | 6,840.00 | 2,025 |
| 2025-08-21 | 6,800.00 | 7,030.00 | 6,660.00 | 6,760.00 | 6,760.00 | 6,017 |
| 2025-08-20 | 6,900.00 | 6,900.00 | 6,630.00 | 6,800.00 | 6,800.00 | 8,471 |
| 2025-08-19 | 7,030.00 | 7,030.00 | 6,730.00 | 6,870.00 | 6,870.00 | 8,628 |
| 2025-08-18 | 6,920.00 | 6,960.00 | 6,690.00 | 6,880.00 | 6,880.00 | 2,589 |
| 2025-08-14 | 7,100.00 | 7,120.00 | 6,880.00 | 6,890.00 | 6,890.00 | 14,173 |
| 2025-08-13 | 7,100.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,090.00 | 11,219 |
| 2025-08-12 | 7,130.00 | 7,130.00 | 6,990.00 | 7,100.00 | 7,100.00 | 11,222 |
| 2025-08-11 | 7,130.00 | 7,170.00 | 7,090.00 | 7,130.00 | 7,130.00 | 5,596 |
| 2025-08-08 | 7,110.00 | 7,250.00 | 7,040.00 | 7,110.00 | 7,110.00 | 12,237 |
| 2025-08-07 | 7,500.00 | 7,500.00 | 7,050.00 | 7,100.00 | 7,100.00 | 44,084 |
| 2025-08-06 | 7,100.00 | 7,150.00 | 6,950.00 | 7,130.00 | 7,130.00 | 3,063 |
| 2025-08-05 | 7,040.00 | 7,180.00 | 7,040.00 | 7,100.00 | 7,100.00 | 2,896 |
| 2025-08-04 | 7,010.00 | 7,100.00 | 6,950.00 | 7,070.00 | 7,070.00 | 10,172 |
| 2025-08-01 | 7,290.00 | 7,290.00 | 7,040.00 | 7,100.00 | 7,100.00 | 6,155 |
| 2025-07-31 | 7,330.00 | 7,490.00 | 7,140.00 | 7,260.00 | 7,260.00 | 4,963 |
| 2025-07-30 | 7,230.00 | 7,380.00 | 6,880.00 | 7,280.00 | 7,280.00 | 17,073 |
| 2025-07-29 | 7,210.00 | 7,300.00 | 7,170.00 | 7,280.00 | 7,280.00 | 10,412 |
| 2025-07-28 | 7,260.00 | 7,380.00 | 7,160.00 | 7,290.00 | 7,290.00 | 8,003 |
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.