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
2024-04-264,015.004,270.004,000.004,090.003,690.681,849,235
2024-04-254,170.004,175.004,030.004,030.003,636.541,071,068
2024-04-244,145.004,365.004,120.004,235.003,821.522,301,336
2024-04-234,160.004,725.004,090.004,245.003,830.5524,185,850
2024-04-223,805.003,835.003,635.003,680.003,320.71767,002
2024-04-193,820.004,270.003,775.003,860.003,483.146,879,319
2024-04-184,025.004,085.003,730.003,755.003,388.392,248,380
2024-04-174,100.004,190.003,615.003,735.003,370.348,307,324
2024-04-163,950.003,955.003,560.003,560.003,212.431,708,884
2024-04-153,385.004,180.003,345.003,875.003,496.6711,709,250
2024-04-123,260.003,320.003,255.003,315.002,991.3556,810
2024-04-113,375.003,385.003,260.003,260.002,941.72160,213
2024-04-093,465.003,485.003,350.003,365.003,036.46102,738
2024-04-083,480.003,505.003,455.003,465.003,126.7049,115
2024-04-053,525.003,525.003,465.003,480.003,140.2449,480
2024-04-043,440.003,530.003,440.003,530.003,185.3572,079
2024-04-033,490.003,490.003,420.003,435.003,099.6387,171
2024-04-023,465.003,495.003,445.003,480.003,140.2451,178
2024-04-013,425.003,500.003,420.003,490.003,149.2696,659
2024-03-293,515.003,540.003,455.003,455.003,117.6889,839
2024-03-283,505.003,575.003,495.003,515.003,171.82136,446
2024-03-273,580.003,595.003,500.003,530.003,185.35194,591
2024-03-263,710.003,720.003,555.003,580.003,230.47403,215
2024-03-253,640.003,780.003,580.003,780.003,410.95618,069
2024-03-223,630.003,650.003,535.003,640.003,284.61898,374
2024-03-213,380.004,125.003,360.003,695.003,334.247,492,047
2024-03-203,375.003,415.003,360.003,405.003,072.5621,347
2024-03-193,415.003,430.003,380.003,415.003,081.5842,831
2024-03-183,380.003,415.003,370.003,415.003,081.5840,490
2024-03-153,390.003,405.003,370.003,405.003,072.5612,294
2024-03-143,345.003,420.003,345.003,400.003,068.0544,397
2024-03-133,350.003,365.003,300.003,360.003,031.9554,155
2024-03-123,390.003,390.003,330.003,360.003,031.9529,450
2024-03-113,375.003,400.003,340.003,385.003,054.5134,625
2024-03-083,385.003,400.003,335.003,385.003,054.5146,076
2024-03-073,375.003,395.003,335.003,385.003,054.5154,259
2024-03-063,355.003,415.003,320.003,385.003,054.5139,335
2024-03-053,355.003,385.003,355.003,385.003,054.5117,873
2024-03-043,390.003,400.003,345.003,380.003,050.0036,840
2024-02-293,355.003,400.003,350.003,385.003,054.5128,636
2024-02-283,370.003,410.003,350.003,395.003,063.5329,389
2024-02-273,405.003,630.003,350.003,370.003,040.98258,886
2024-02-263,390.003,400.003,355.003,385.003,054.5113,451
2024-02-233,435.003,440.003,380.003,390.003,059.0238,814
2024-02-223,445.003,445.003,405.003,435.003,099.6317,278
2024-02-213,490.003,490.003,445.003,445.003,108.6524,545
2024-02-203,510.003,510.003,450.003,490.003,149.2625,267
2024-02-193,515.003,655.003,490.003,495.003,153.7740,804
2024-02-163,495.003,535.003,480.003,515.003,171.8225,365
2024-02-153,480.003,505.003,420.003,500.003,158.2840,663
2024-02-143,430.003,480.003,400.003,480.003,140.2435,329
2024-02-133,405.003,450.003,405.003,435.003,099.6322,296
2024-02-083,415.003,450.003,415.003,425.003,090.6114,242
2024-02-073,430.003,445.003,420.003,435.003,099.6310,123
2024-02-063,430.003,440.003,375.003,430.003,095.1222,455
2024-02-053,425.003,425.003,385.003,425.003,090.6115,287
2024-02-023,420.003,420.003,335.003,395.003,063.5319,787
2024-02-013,350.003,380.003,335.003,375.003,045.4923,478
2024-01-313,420.003,420.003,355.003,375.003,045.4917,673
2024-01-303,415.003,425.003,375.003,420.003,086.0920,724
← NewerPage 11 of 21 · 1,223 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.