Pixelplus. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,030.00 | 7,500.00 | 6,900.00 | 7,070.00 | 7,070.00 | 4,517 |
| 2024-10-29 | 6,920.00 | 7,070.00 | 6,760.00 | 7,030.00 | 7,030.00 | 3,877 |
| 2024-10-28 | 6,920.00 | 7,000.00 | 6,780.00 | 6,930.00 | 6,930.00 | 6,348 |
| 2024-10-25 | 6,920.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,930.00 | 2,839 |
| 2024-10-24 | 6,990.00 | 7,190.00 | 6,800.00 | 6,990.00 | 6,990.00 | 4,139 |
| 2024-10-23 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 7,669 |
| 2024-10-22 | 6,990.00 | 7,160.00 | 6,860.00 | 6,910.00 | 6,910.00 | 4,599 |
| 2024-10-21 | 7,170.00 | 7,170.00 | 6,630.00 | 6,990.00 | 6,990.00 | 9,462 |
| 2024-10-18 | 7,130.00 | 7,210.00 | 7,000.00 | 7,180.00 | 7,180.00 | 9,283 |
| 2024-10-17 | 7,290.00 | 8,190.00 | 6,980.00 | 7,130.00 | 7,130.00 | 171,338 |
| 2024-10-16 | 7,230.00 | 7,300.00 | 7,160.00 | 7,250.00 | 7,250.00 | 11,491 |
| 2024-10-15 | 7,400.00 | 7,420.00 | 7,200.00 | 7,300.00 | 7,300.00 | 8,434 |
| 2024-10-14 | 7,300.00 | 7,650.00 | 7,220.00 | 7,450.00 | 7,450.00 | 3,723 |
| 2024-10-11 | 7,390.00 | 7,490.00 | 7,290.00 | 7,370.00 | 7,370.00 | 2,386 |
| 2024-10-10 | 7,390.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,360.00 | 6,175 |
| 2024-10-08 | 7,510.00 | 7,510.00 | 7,300.00 | 7,390.00 | 7,390.00 | 3,473 |
| 2024-10-07 | 7,370.00 | 7,510.00 | 7,260.00 | 7,450.00 | 7,450.00 | 8,166 |
| 2024-10-04 | 7,290.00 | 7,400.00 | 7,210.00 | 7,360.00 | 7,360.00 | 6,576 |
| 2024-10-02 | 7,300.00 | 7,480.00 | 7,150.00 | 7,390.00 | 7,390.00 | 7,335 |
| 2024-09-30 | 7,330.00 | 7,430.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2,498 |
| 2024-09-27 | 7,520.00 | 7,530.00 | 7,280.00 | 7,330.00 | 7,330.00 | 11,584 |
| 2024-09-26 | 7,280.00 | 7,540.00 | 7,280.00 | 7,520.00 | 7,520.00 | 7,517 |
| 2024-09-25 | 7,180.00 | 7,310.00 | 7,180.00 | 7,280.00 | 7,280.00 | 16,142 |
| 2024-09-24 | 7,200.00 | 7,280.00 | 7,000.00 | 7,180.00 | 7,180.00 | 10,372 |
| 2024-09-23 | 7,540.00 | 7,540.00 | 7,180.00 | 7,210.00 | 7,210.00 | 27,804 |
| 2024-09-20 | 7,450.00 | 7,590.00 | 7,400.00 | 7,440.00 | 7,440.00 | 8,848 |
| 2024-09-19 | 7,260.00 | 7,440.00 | 7,260.00 | 7,440.00 | 7,440.00 | 6,485 |
| 2024-09-13 | 7,390.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 9,462 |
| 2024-09-12 | 7,080.00 | 7,480.00 | 7,010.00 | 7,410.00 | 7,410.00 | 22,896 |
| 2024-09-11 | 6,950.00 | 7,210.00 | 6,920.00 | 7,080.00 | 7,080.00 | 6,819 |
| 2024-09-10 | 6,920.00 | 7,070.00 | 6,910.00 | 6,950.00 | 6,950.00 | 5,657 |
| 2024-09-09 | 6,670.00 | 7,040.00 | 6,670.00 | 6,910.00 | 6,910.00 | 13,934 |
| 2024-09-06 | 7,020.00 | 7,220.00 | 6,820.00 | 6,900.00 | 6,900.00 | 10,669 |
| 2024-09-05 | 7,130.00 | 7,350.00 | 6,960.00 | 7,020.00 | 7,020.00 | 14,110 |
| 2024-09-04 | 7,100.00 | 7,360.00 | 7,100.00 | 7,160.00 | 7,160.00 | 16,436 |
| 2024-09-03 | 7,400.00 | 7,780.00 | 7,300.00 | 7,350.00 | 7,350.00 | 14,644 |
| 2024-09-02 | 7,440.00 | 7,510.00 | 7,310.00 | 7,420.00 | 7,420.00 | 7,048 |
| 2024-08-30 | 7,530.00 | 7,600.00 | 7,410.00 | 7,480.00 | 7,480.00 | 9,275 |
| 2024-08-29 | 7,530.00 | 7,630.00 | 7,380.00 | 7,530.00 | 7,530.00 | 6,647 |
| 2024-08-28 | 7,570.00 | 7,700.00 | 7,460.00 | 7,600.00 | 7,600.00 | 6,894 |
| 2024-08-27 | 7,580.00 | 7,610.00 | 7,270.00 | 7,570.00 | 7,570.00 | 5,641 |
| 2024-08-26 | 7,520.00 | 7,590.00 | 7,390.00 | 7,490.00 | 7,490.00 | 12,480 |
| 2024-08-23 | 7,610.00 | 7,700.00 | 7,360.00 | 7,500.00 | 7,500.00 | 9,886 |
| 2024-08-22 | 7,610.00 | 7,620.00 | 7,350.00 | 7,480.00 | 7,480.00 | 21,281 |
| 2024-08-21 | 7,410.00 | 7,920.00 | 7,390.00 | 7,630.00 | 7,630.00 | 13,430 |
| 2024-08-20 | 7,360.00 | 7,630.00 | 7,360.00 | 7,590.00 | 7,590.00 | 8,260 |
| 2024-08-19 | 7,590.00 | 7,610.00 | 7,300.00 | 7,450.00 | 7,450.00 | 9,524 |
| 2024-08-16 | 7,510.00 | 7,680.00 | 7,500.00 | 7,590.00 | 7,590.00 | 11,740 |
| 2024-08-14 | 7,320.00 | 7,630.00 | 7,320.00 | 7,500.00 | 7,500.00 | 16,163 |
| 2024-08-13 | 7,380.00 | 7,530.00 | 7,230.00 | 7,300.00 | 7,300.00 | 13,937 |
| 2024-08-12 | 7,290.00 | 7,560.00 | 7,220.00 | 7,500.00 | 7,500.00 | 12,176 |
| 2024-08-09 | 7,170.00 | 7,310.00 | 7,170.00 | 7,180.00 | 7,180.00 | 9,842 |
| 2024-08-08 | 7,130.00 | 7,190.00 | 6,960.00 | 7,150.00 | 7,150.00 | 8,806 |
| 2024-08-07 | 6,900.00 | 7,450.00 | 6,900.00 | 7,200.00 | 7,200.00 | 19,960 |
| 2024-08-06 | 6,340.00 | 7,180.00 | 6,340.00 | 6,900.00 | 6,900.00 | 58,858 |
| 2024-08-05 | 8,070.00 | 8,070.00 | 6,480.00 | 6,740.00 | 6,740.00 | 78,006 |
| 2024-08-02 | 8,500.00 | 8,600.00 | 8,080.00 | 8,080.00 | 8,080.00 | 26,792 |
| 2024-08-01 | 8,570.00 | 9,000.00 | 8,500.00 | 8,710.00 | 8,710.00 | 17,179 |
| 2024-07-31 | 8,300.00 | 8,570.00 | 8,210.00 | 8,560.00 | 8,560.00 | 21,133 |
| 2024-07-30 | 8,520.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | 12,810 |
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.