Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,190.00 | 7,210.00 | 7,100.00 | 7,150.00 | 7,150.00 | 7,394 |
| 2025-04-25 | 7,130.00 | 7,180.00 | 7,130.00 | 7,150.00 | 7,150.00 | 9,579 |
| 2025-04-24 | 7,180.00 | 7,190.00 | 7,010.00 | 7,130.00 | 7,130.00 | 7,851 |
| 2025-04-23 | 7,180.00 | 7,230.00 | 6,970.00 | 7,140.00 | 7,140.00 | 12,496 |
| 2025-04-22 | 6,980.00 | 7,200.00 | 6,860.00 | 7,120.00 | 7,120.00 | 17,993 |
| 2025-04-21 | 6,980.00 | 7,060.00 | 6,940.00 | 7,050.00 | 7,050.00 | 7,655 |
| 2025-04-18 | 7,050.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 14,318 |
| 2025-04-17 | 6,900.00 | 7,080.00 | 6,840.00 | 7,020.00 | 7,020.00 | 13,422 |
| 2025-04-16 | 7,080.00 | 7,080.00 | 6,710.00 | 6,900.00 | 6,900.00 | 30,517 |
| 2025-04-15 | 6,970.00 | 7,140.00 | 6,870.00 | 7,080.00 | 7,080.00 | 26,260 |
| 2025-04-14 | 6,790.00 | 6,960.00 | 6,780.00 | 6,960.00 | 6,960.00 | 24,888 |
| 2025-04-11 | 6,700.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,780.00 | 16,622 |
| 2025-04-10 | 6,800.00 | 6,850.00 | 6,590.00 | 6,710.00 | 6,710.00 | 41,122 |
| 2025-04-09 | 6,640.00 | 6,640.00 | 6,370.00 | 6,580.00 | 6,580.00 | 22,911 |
| 2025-04-08 | 6,660.00 | 6,850.00 | 6,520.00 | 6,600.00 | 6,600.00 | 29,688 |
| 2025-04-07 | 6,610.00 | 6,860.00 | 6,350.00 | 6,620.00 | 6,620.00 | 44,342 |
| 2025-04-04 | 6,770.00 | 6,880.00 | 6,610.00 | 6,850.00 | 6,850.00 | 26,045 |
| 2025-04-03 | 6,850.00 | 6,900.00 | 6,710.00 | 6,860.00 | 6,860.00 | 22,202 |
| 2025-04-02 | 6,940.00 | 7,030.00 | 6,780.00 | 6,900.00 | 6,900.00 | 14,466 |
| 2025-04-01 | 6,770.00 | 7,060.00 | 6,770.00 | 6,990.00 | 6,990.00 | 31,802 |
| 2025-03-31 | 7,210.00 | 7,470.00 | 6,710.00 | 6,770.00 | 6,770.00 | 67,505 |
| 2025-03-28 | 7,150.00 | 7,280.00 | 7,050.00 | 7,270.00 | 7,270.00 | 30,355 |
| 2025-03-27 | 7,270.00 | 7,270.00 | 7,090.00 | 7,140.00 | 7,140.00 | 28,277 |
| 2025-03-26 | 7,350.00 | 7,410.00 | 7,090.00 | 7,250.00 | 7,250.00 | 33,011 |
| 2025-03-25 | 7,580.00 | 7,770.00 | 7,270.00 | 7,370.00 | 7,370.00 | 108,052 |
| 2025-03-24 | 7,420.00 | 7,640.00 | 7,270.00 | 7,640.00 | 7,640.00 | 110,204 |
| 2025-03-21 | 7,120.00 | 8,490.00 | 7,090.00 | 7,440.00 | 7,440.00 | 2,295,597 |
| 2025-03-20 | 7,340.00 | 7,340.00 | 7,080.00 | 7,180.00 | 7,180.00 | 65,847 |
| 2025-03-19 | 6,720.00 | 8,190.00 | 6,700.00 | 7,330.00 | 7,330.00 | 1,208,685 |
| 2025-03-18 | 6,850.00 | 6,890.00 | 6,510.00 | 6,650.00 | 6,650.00 | 24,006 |
| 2025-03-17 | 6,960.00 | 7,010.00 | 6,830.00 | 6,850.00 | 6,850.00 | 22,296 |
| 2025-03-14 | 6,800.00 | 6,960.00 | 6,620.00 | 6,960.00 | 6,960.00 | 8,624 |
| 2025-03-13 | 7,000.00 | 7,010.00 | 6,800.00 | 6,890.00 | 6,890.00 | 13,570 |
| 2025-03-12 | 6,910.00 | 7,130.00 | 6,810.00 | 7,000.00 | 7,000.00 | 12,053 |
| 2025-03-11 | 6,920.00 | 7,200.00 | 6,600.00 | 6,920.00 | 6,920.00 | 22,306 |
| 2025-03-10 | 6,840.00 | 6,920.00 | 6,750.00 | 6,920.00 | 6,920.00 | 6,857 |
| 2025-03-07 | 6,890.00 | 6,980.00 | 6,800.00 | 6,840.00 | 6,840.00 | 14,540 |
| 2025-03-06 | 7,070.00 | 7,070.00 | 6,810.00 | 6,910.00 | 6,910.00 | 15,124 |
| 2025-03-05 | 6,900.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 10,511 |
| 2025-03-04 | 7,080.00 | 7,080.00 | 6,800.00 | 7,000.00 | 7,000.00 | 6,665 |
| 2025-02-28 | 7,200.00 | 7,240.00 | 7,020.00 | 7,080.00 | 7,080.00 | 11,531 |
| 2025-02-27 | 7,320.00 | 7,480.00 | 7,200.00 | 7,240.00 | 7,240.00 | 11,147 |
| 2025-02-26 | 7,390.00 | 7,480.00 | 7,260.00 | 7,360.00 | 7,360.00 | 5,778 |
| 2025-02-25 | 7,400.00 | 7,400.00 | 7,250.00 | 7,390.00 | 7,390.00 | 7,952 |
| 2025-02-24 | 7,500.00 | 7,500.00 | 7,280.00 | 7,400.00 | 7,400.00 | 4,132 |
| 2025-02-21 | 7,440.00 | 7,510.00 | 7,240.00 | 7,510.00 | 7,510.00 | 9,059 |
| 2025-02-20 | 7,520.00 | 7,520.00 | 7,330.00 | 7,450.00 | 7,450.00 | 22,104 |
| 2025-02-19 | 7,470.00 | 7,660.00 | 7,350.00 | 7,540.00 | 7,540.00 | 24,789 |
| 2025-02-18 | 7,190.00 | 7,630.00 | 7,070.00 | 7,540.00 | 7,540.00 | 63,690 |
| 2025-02-17 | 7,070.00 | 7,770.00 | 6,900.00 | 7,190.00 | 7,190.00 | 135,306 |
| 2025-02-14 | 7,000.00 | 7,020.00 | 6,820.00 | 6,960.00 | 6,960.00 | 10,840 |
| 2025-02-13 | 6,990.00 | 6,990.00 | 6,690.00 | 6,790.00 | 6,790.00 | 9,845 |
| 2025-02-12 | 6,900.00 | 7,030.00 | 6,810.00 | 6,870.00 | 6,870.00 | 12,686 |
| 2025-02-11 | 7,020.00 | 7,210.00 | 6,830.00 | 6,860.00 | 6,860.00 | 28,913 |
| 2025-02-10 | 7,100.00 | 7,180.00 | 6,940.00 | 6,990.00 | 6,990.00 | 27,492 |
| 2025-02-07 | 7,000.00 | 7,690.00 | 6,970.00 | 7,150.00 | 7,150.00 | 148,236 |
| 2025-02-06 | 6,900.00 | 6,900.00 | 6,500.00 | 6,850.00 | 6,850.00 | 12,185 |
| 2025-02-05 | 6,500.00 | 6,800.00 | 6,450.00 | 6,700.00 | 6,700.00 | 8,755 |
| 2025-02-04 | 6,420.00 | 6,610.00 | 6,420.00 | 6,500.00 | 6,500.00 | 3,246 |
| 2025-02-03 | 6,700.00 | 6,700.00 | 6,200.00 | 6,420.00 | 6,420.00 | 15,924 |
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.