Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,800.00 | 6,840.00 | 6,610.00 | 6,700.00 | 6,700.00 | 14,704 |
| 2025-01-24 | 6,890.00 | 6,890.00 | 6,690.00 | 6,830.00 | 6,830.00 | 15,661 |
| 2025-01-23 | 6,700.00 | 7,190.00 | 6,630.00 | 6,890.00 | 6,890.00 | 94,510 |
| 2025-01-22 | 6,340.00 | 7,160.00 | 6,300.00 | 6,700.00 | 6,700.00 | 138,222 |
| 2025-01-21 | 6,320.00 | 6,380.00 | 6,200.00 | 6,320.00 | 6,320.00 | 7,663 |
| 2025-01-20 | 6,300.00 | 6,320.00 | 6,170.00 | 6,320.00 | 6,320.00 | 5,378 |
| 2025-01-17 | 6,310.00 | 6,380.00 | 6,260.00 | 6,320.00 | 6,320.00 | 5,903 |
| 2025-01-16 | 6,240.00 | 6,380.00 | 6,240.00 | 6,310.00 | 6,310.00 | 7,495 |
| 2025-01-15 | 6,370.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 7,472 |
| 2025-01-14 | 6,260.00 | 6,610.00 | 6,230.00 | 6,380.00 | 6,380.00 | 4,640 |
| 2025-01-13 | 6,440.00 | 6,440.00 | 6,120.00 | 6,160.00 | 6,160.00 | 37,117 |
| 2025-01-10 | 6,560.00 | 6,560.00 | 6,360.00 | 6,420.00 | 6,420.00 | 4,260 |
| 2025-01-09 | 6,500.00 | 6,620.00 | 6,390.00 | 6,430.00 | 6,430.00 | 6,373 |
| 2025-01-08 | 6,500.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,500.00 | 18,269 |
| 2025-01-07 | 6,500.00 | 6,940.00 | 6,500.00 | 6,580.00 | 6,580.00 | 52,676 |
| 2025-01-06 | 6,370.00 | 6,490.00 | 6,370.00 | 6,460.00 | 6,460.00 | 3,133 |
| 2025-01-03 | 6,380.00 | 6,440.00 | 6,270.00 | 6,400.00 | 6,400.00 | 5,778 |
| 2025-01-02 | 6,490.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | 6,185 |
| 2024-12-30 | 6,540.00 | 6,540.00 | 6,390.00 | 6,490.00 | 6,490.00 | 3,354 |
| 2024-12-27 | 6,460.00 | 6,580.00 | 6,420.00 | 6,460.00 | 6,460.00 | 6,005 |
| 2024-12-26 | 6,510.00 | 6,570.00 | 6,340.00 | 6,510.00 | 6,510.00 | 4,800 |
| 2024-12-24 | 6,670.00 | 6,680.00 | 6,400.00 | 6,540.00 | 6,540.00 | 3,342 |
| 2024-12-23 | 6,410.00 | 6,660.00 | 6,350.00 | 6,660.00 | 6,660.00 | 6,208 |
| 2024-12-20 | 6,600.00 | 6,640.00 | 6,360.00 | 6,470.00 | 6,470.00 | 12,983 |
| 2024-12-19 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 16,126 |
| 2024-12-18 | 6,010.00 | 6,510.00 | 6,010.00 | 6,500.00 | 6,500.00 | 27,663 |
| 2024-12-17 | 6,100.00 | 6,210.00 | 6,010.00 | 6,010.00 | 6,010.00 | 16,968 |
| 2024-12-16 | 5,990.00 | 6,160.00 | 5,940.00 | 6,090.00 | 6,090.00 | 20,683 |
| 2024-12-13 | 5,740.00 | 6,100.00 | 5,740.00 | 5,990.00 | 5,990.00 | 14,390 |
| 2024-12-12 | 5,970.00 | 5,970.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1,177 |
| 2024-12-11 | 5,470.00 | 5,790.00 | 5,450.00 | 5,740.00 | 5,740.00 | 4,900 |
| 2024-12-10 | 5,370.00 | 5,500.00 | 5,230.00 | 5,470.00 | 5,470.00 | 31,159 |
| 2024-12-09 | 5,590.00 | 5,710.00 | 5,290.00 | 5,370.00 | 5,370.00 | 24,091 |
| 2024-12-06 | 5,650.00 | 5,800.00 | 5,310.00 | 5,690.00 | 5,690.00 | 18,784 |
| 2024-12-05 | 5,800.00 | 5,970.00 | 5,570.00 | 5,700.00 | 5,700.00 | 13,213 |
| 2024-12-04 | 6,010.00 | 6,130.00 | 5,770.00 | 5,800.00 | 5,800.00 | 31,633 |
| 2024-12-03 | 6,200.00 | 6,300.00 | 6,070.00 | 6,120.00 | 6,120.00 | 53,079 |
| 2024-12-02 | 6,480.00 | 6,480.00 | 6,250.00 | 6,250.00 | 6,250.00 | 13,936 |
| 2024-11-29 | 6,490.00 | 6,750.00 | 6,260.00 | 6,490.00 | 6,490.00 | 6,790 |
| 2024-11-28 | 6,480.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,500.00 | 2,080 |
| 2024-11-27 | 6,600.00 | 6,650.00 | 6,440.00 | 6,480.00 | 6,480.00 | 5,006 |
| 2024-11-26 | 6,550.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 8,913 |
| 2024-11-25 | 6,630.00 | 6,800.00 | 6,300.00 | 6,560.00 | 6,560.00 | 17,454 |
| 2024-11-22 | 6,570.00 | 6,780.00 | 6,420.00 | 6,630.00 | 6,630.00 | 9,514 |
| 2024-11-21 | 6,690.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,630.00 | 9,647 |
| 2024-11-20 | 6,360.00 | 6,740.00 | 6,360.00 | 6,580.00 | 6,580.00 | 6,535 |
| 2024-11-19 | 6,280.00 | 6,590.00 | 6,250.00 | 6,350.00 | 6,350.00 | 8,127 |
| 2024-11-18 | 6,220.00 | 6,750.00 | 6,160.00 | 6,340.00 | 6,340.00 | 10,103 |
| 2024-11-15 | 6,240.00 | 6,770.00 | 6,240.00 | 6,270.00 | 6,270.00 | 9,076 |
| 2024-11-14 | 6,530.00 | 6,800.00 | 6,270.00 | 6,330.00 | 6,330.00 | 10,612 |
| 2024-11-13 | 6,540.00 | 6,860.00 | 6,360.00 | 6,540.00 | 6,540.00 | 21,753 |
| 2024-11-12 | 6,750.00 | 6,930.00 | 6,500.00 | 6,540.00 | 6,540.00 | 22,808 |
| 2024-11-11 | 6,920.00 | 6,980.00 | 6,670.00 | 6,750.00 | 6,750.00 | 29,059 |
| 2024-11-08 | 6,940.00 | 7,000.00 | 6,940.00 | 6,980.00 | 6,980.00 | 3,407 |
| 2024-11-07 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 2,491 |
| 2024-11-06 | 7,000.00 | 7,060.00 | 6,920.00 | 7,000.00 | 7,000.00 | 8,984 |
| 2024-11-05 | 6,990.00 | 7,110.00 | 6,900.00 | 7,000.00 | 7,000.00 | 9,727 |
| 2024-11-04 | 6,910.00 | 7,180.00 | 6,910.00 | 7,070.00 | 7,070.00 | 3,717 |
| 2024-11-01 | 7,200.00 | 7,200.00 | 6,860.00 | 7,040.00 | 7,040.00 | 2,385 |
| 2024-10-31 | 7,040.00 | 7,200.00 | 6,950.00 | 7,080.00 | 7,080.00 | 1,674 |
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.