Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,260.00 | 7,380.00 | 7,160.00 | 7,290.00 | 7,290.00 | 8,003 |
| 2025-07-25 | 7,290.00 | 7,350.00 | 7,190.00 | 7,260.00 | 7,260.00 | 3,952 |
| 2025-07-24 | 7,290.00 | 7,300.00 | 7,170.00 | 7,270.00 | 7,270.00 | 9,527 |
| 2025-07-23 | 7,380.00 | 7,380.00 | 7,140.00 | 7,270.00 | 7,270.00 | 6,257 |
| 2025-07-22 | 7,220.00 | 7,360.00 | 7,160.00 | 7,280.00 | 7,280.00 | 8,455 |
| 2025-07-21 | 7,210.00 | 7,280.00 | 7,150.00 | 7,270.00 | 7,270.00 | 9,805 |
| 2025-07-18 | 7,290.00 | 7,360.00 | 7,150.00 | 7,280.00 | 7,280.00 | 10,290 |
| 2025-07-17 | 7,400.00 | 7,400.00 | 7,150.00 | 7,290.00 | 7,290.00 | 18,118 |
| 2025-07-16 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 5,226 |
| 2025-07-15 | 7,330.00 | 7,440.00 | 7,240.00 | 7,320.00 | 7,320.00 | 16,357 |
| 2025-07-14 | 7,340.00 | 7,450.00 | 7,290.00 | 7,390.00 | 7,390.00 | 5,338 |
| 2025-07-11 | 7,320.00 | 7,490.00 | 7,310.00 | 7,390.00 | 7,390.00 | 17,910 |
| 2025-07-10 | 7,340.00 | 7,430.00 | 7,250.00 | 7,380.00 | 7,380.00 | 27,338 |
| 2025-07-09 | 7,230.00 | 7,540.00 | 7,180.00 | 7,400.00 | 7,400.00 | 64,119 |
| 2025-07-08 | 7,250.00 | 7,250.00 | 7,140.00 | 7,240.00 | 7,240.00 | 3,506 |
| 2025-07-07 | 7,220.00 | 7,250.00 | 7,130.00 | 7,250.00 | 7,250.00 | 2,992 |
| 2025-07-04 | 7,220.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 5,860 |
| 2025-07-03 | 7,140.00 | 7,270.00 | 7,060.00 | 7,270.00 | 7,270.00 | 13,531 |
| 2025-07-02 | 7,140.00 | 7,270.00 | 7,040.00 | 7,200.00 | 7,200.00 | 5,355 |
| 2025-07-01 | 7,180.00 | 7,190.00 | 7,000.00 | 7,150.00 | 7,150.00 | 14,397 |
| 2025-06-30 | 7,100.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,090.00 | 8,278 |
| 2025-06-27 | 7,070.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 4,563 |
| 2025-06-26 | 7,200.00 | 7,200.00 | 7,030.00 | 7,150.00 | 7,150.00 | 7,686 |
| 2025-06-25 | 7,240.00 | 7,240.00 | 7,110.00 | 7,150.00 | 7,150.00 | 8,067 |
| 2025-06-24 | 7,110.00 | 7,270.00 | 7,050.00 | 7,150.00 | 7,150.00 | 36,100 |
| 2025-06-23 | 7,120.00 | 7,120.00 | 6,920.00 | 7,120.00 | 7,120.00 | 7,318 |
| 2025-06-20 | 7,170.00 | 7,170.00 | 7,000.00 | 7,140.00 | 7,140.00 | 12,053 |
| 2025-06-19 | 7,120.00 | 7,190.00 | 7,000.00 | 7,170.00 | 7,170.00 | 17,322 |
| 2025-06-18 | 7,150.00 | 7,150.00 | 7,020.00 | 7,120.00 | 7,120.00 | 7,980 |
| 2025-06-17 | 7,120.00 | 7,200.00 | 7,030.00 | 7,100.00 | 7,100.00 | 10,046 |
| 2025-06-16 | 7,120.00 | 7,330.00 | 7,090.00 | 7,130.00 | 7,130.00 | 9,890 |
| 2025-06-13 | 7,310.00 | 7,320.00 | 7,050.00 | 7,190.00 | 7,190.00 | 11,923 |
| 2025-06-12 | 7,100.00 | 7,320.00 | 7,090.00 | 7,320.00 | 7,320.00 | 7,549 |
| 2025-06-11 | 7,200.00 | 7,200.00 | 6,960.00 | 7,170.00 | 7,170.00 | 5,984 |
| 2025-06-10 | 7,050.00 | 7,170.00 | 6,920.00 | 7,070.00 | 7,070.00 | 12,113 |
| 2025-06-09 | 6,970.00 | 7,080.00 | 6,770.00 | 7,050.00 | 7,050.00 | 29,356 |
| 2025-06-05 | 6,900.00 | 6,900.00 | 6,750.00 | 6,830.00 | 6,830.00 | 6,481 |
| 2025-06-04 | 6,830.00 | 6,890.00 | 6,720.00 | 6,810.00 | 6,810.00 | 6,244 |
| 2025-06-02 | 6,880.00 | 6,920.00 | 6,740.00 | 6,790.00 | 6,790.00 | 6,556 |
| 2025-05-30 | 6,700.00 | 6,880.00 | 6,700.00 | 6,880.00 | 6,880.00 | 4,704 |
| 2025-05-29 | 6,760.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 2,725 |
| 2025-05-28 | 6,700.00 | 6,790.00 | 6,700.00 | 6,760.00 | 6,760.00 | 6,238 |
| 2025-05-27 | 6,760.00 | 6,840.00 | 6,590.00 | 6,790.00 | 6,790.00 | 11,818 |
| 2025-05-26 | 6,890.00 | 6,890.00 | 6,710.00 | 6,720.00 | 6,720.00 | 7,215 |
| 2025-05-23 | 6,850.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1,869 |
| 2025-05-22 | 6,950.00 | 7,010.00 | 6,740.00 | 6,810.00 | 6,810.00 | 15,435 |
| 2025-05-21 | 6,830.00 | 6,990.00 | 6,780.00 | 6,950.00 | 6,950.00 | 3,349 |
| 2025-05-20 | 6,860.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,830.00 | 5,609 |
| 2025-05-19 | 6,920.00 | 6,960.00 | 6,820.00 | 6,850.00 | 6,850.00 | 6,800 |
| 2025-05-16 | 7,200.00 | 7,200.00 | 6,920.00 | 6,920.00 | 6,920.00 | 24,716 |
| 2025-05-15 | 7,220.00 | 7,300.00 | 7,130.00 | 7,280.00 | 7,280.00 | 5,580 |
| 2025-05-14 | 7,210.00 | 7,400.00 | 7,200.00 | 7,280.00 | 7,280.00 | 4,571 |
| 2025-05-13 | 7,310.00 | 7,310.00 | 7,160.00 | 7,290.00 | 7,290.00 | 7,085 |
| 2025-05-12 | 7,160.00 | 7,310.00 | 7,100.00 | 7,310.00 | 7,310.00 | 4,268 |
| 2025-05-09 | 7,090.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 8,807 |
| 2025-05-08 | 7,080.00 | 7,150.00 | 7,040.00 | 7,090.00 | 7,090.00 | 5,862 |
| 2025-05-07 | 7,090.00 | 7,120.00 | 7,000.00 | 7,080.00 | 7,080.00 | 2,189 |
| 2025-05-02 | 7,190.00 | 7,190.00 | 7,010.00 | 7,090.00 | 7,090.00 | 5,352 |
| 2025-04-30 | 7,250.00 | 7,250.00 | 7,050.00 | 7,190.00 | 7,190.00 | 8,587 |
| 2025-04-29 | 7,150.00 | 7,230.00 | 7,000.00 | 7,210.00 | 7,210.00 | 12,423 |
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.