Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 128660.KQ stock page

PJ Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,510.003,510.003,310.003,455.003,117.68101,008
2024-07-243,490.003,545.003,485.003,510.003,167.3172,314
2024-07-233,555.003,560.003,520.003,525.003,180.8433,822
2024-07-223,565.003,610.003,480.003,555.003,207.9198,650
2024-07-193,615.003,690.003,555.003,620.003,266.5792,180
2024-07-183,590.003,650.003,570.003,645.003,289.1349,294
2024-07-173,600.003,870.003,595.003,645.003,289.13849,624
2024-07-163,590.003,590.003,520.003,560.003,212.4349,137
2024-07-153,560.003,580.003,515.003,560.003,212.4351,001
2024-07-123,625.003,625.003,550.003,560.003,212.4345,568
2024-07-113,600.003,670.003,585.003,600.003,248.5263,275
2024-07-103,580.003,730.003,555.003,620.003,266.57302,161
2024-07-093,570.003,580.003,540.003,570.003,221.4532,595
2024-07-083,500.003,575.003,500.003,570.003,221.4550,846
2024-07-053,535.003,550.003,480.003,530.003,185.3573,466
2024-07-043,570.003,600.003,520.003,535.003,189.8794,931
2024-07-033,580.003,590.003,495.003,555.003,207.9189,105
2024-07-023,660.003,660.003,530.003,565.003,216.94211,728
2024-07-013,700.003,730.003,655.003,685.003,325.2297,307
2024-06-283,720.003,735.003,670.003,690.003,329.7383,779
2024-06-273,685.003,800.003,685.003,750.003,383.87206,994
2024-06-263,670.003,745.003,670.003,720.003,356.8066,895
2024-06-253,610.003,700.003,610.003,700.003,338.7699,868
2024-06-243,700.003,750.003,630.003,670.003,311.69167,479
2024-06-213,760.003,800.003,680.003,740.003,374.85135,247
2024-06-203,810.003,850.003,755.003,780.003,410.95105,897
2024-06-193,825.003,825.003,755.003,795.003,424.4857,134
2024-06-183,760.003,815.003,755.003,805.003,433.5078,548
2024-06-173,850.003,880.003,785.003,795.003,424.48132,136
2024-06-143,895.003,935.003,840.003,850.003,474.11132,559
2024-06-133,890.003,960.003,885.003,935.003,550.8183,880
2024-06-123,875.004,075.003,870.003,920.003,537.28120,256
2024-06-113,985.003,985.003,870.003,910.003,528.25143,889
2024-06-103,930.003,965.003,885.003,965.003,577.88100,498
2024-06-073,965.004,015.003,860.003,930.003,546.30186,283
2024-06-054,030.004,035.003,955.003,995.003,604.95134,340
2024-06-044,040.004,040.003,965.004,030.003,636.54166,521
2024-06-033,990.004,045.003,940.004,040.003,645.56124,828
2024-05-314,075.004,100.003,940.003,990.003,600.44290,638
2024-05-304,060.004,200.004,045.004,125.003,722.26244,452
2024-05-294,120.004,210.004,055.004,060.003,663.61235,507
2024-05-284,225.004,250.004,100.004,115.003,713.24202,278
2024-05-274,135.004,240.004,050.004,180.003,771.89309,302
2024-05-244,145.004,430.004,085.004,200.003,789.94767,320
2024-05-234,415.004,435.004,130.004,170.003,762.87979,909
2024-05-224,850.004,855.004,535.004,575.004,128.33830,894
2024-05-214,990.005,390.004,660.004,710.004,250.158,875,978
2024-05-204,460.004,890.004,370.004,635.004,182.475,751,327
2024-05-174,600.004,605.004,310.004,310.003,889.20797,709
2024-05-164,705.004,920.004,640.004,645.004,191.491,208,202
2024-05-144,765.004,930.004,630.004,630.004,177.964,170,074
2024-05-134,560.005,200.004,475.004,770.004,304.298,358,119
2024-05-104,690.004,700.004,480.004,525.004,083.21940,274
2024-05-094,735.004,970.004,610.004,640.004,186.982,032,081
2024-05-084,815.005,040.004,680.004,690.004,232.102,551,774
2024-05-074,840.004,935.004,725.004,895.004,417.083,305,580
2024-05-034,305.005,200.004,260.004,870.004,394.5327,991,840
2024-05-024,360.004,410.004,265.004,370.003,943.341,107,130
2024-04-304,045.004,990.004,045.004,365.003,938.8313,699,430
2024-04-293,940.004,110.003,930.004,090.003,690.68564,654
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-25170.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28135.0000 KRW
2021-12-29150.0000 KRW
2020-12-29120.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.