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
2024-01-293,420.003,425.003,360.003,415.003,081.5846,195
2024-01-263,425.003,425.003,375.003,415.003,081.5822,363
2024-01-253,420.003,435.003,370.003,405.003,072.5619,910
2024-01-243,450.003,730.003,400.003,400.003,068.05343,560
2024-01-233,415.003,450.003,410.003,420.003,086.0931,026
2024-01-223,485.003,490.003,380.003,450.003,113.1652,841
2024-01-193,460.003,495.003,430.003,485.003,144.7533,555
2024-01-183,420.003,490.003,400.003,460.003,122.1974,651
2024-01-173,585.003,585.003,405.003,475.003,135.7247,282
2024-01-163,550.003,575.003,540.003,560.003,212.4320,661
2024-01-153,570.003,580.003,530.003,575.003,225.9655,375
2024-01-123,610.003,620.003,565.003,580.003,230.4726,520
2024-01-113,605.003,635.003,605.003,610.003,257.5411,927
2024-01-103,625.003,630.003,550.003,625.003,271.0865,812
2024-01-093,630.003,640.003,600.003,615.003,262.0613,276
2024-01-083,580.003,640.003,580.003,610.003,257.5415,405
2024-01-053,610.003,665.003,500.003,600.003,248.5245,545
2024-01-043,585.003,615.003,570.003,590.003,239.5027,993
2024-01-033,660.003,660.003,575.003,585.003,234.9841,456
2024-01-023,700.003,710.003,585.003,660.003,302.6661,115
2023-12-283,660.003,700.003,620.003,700.003,338.7620,587
2023-12-273,790.003,825.003,635.003,655.003,298.15211,474
2023-12-263,750.003,790.003,710.003,790.003,284.6174,567
2023-12-223,675.003,740.003,675.003,730.003,232.6233,278
2023-12-213,660.003,710.003,660.003,695.003,202.2827,479
2023-12-203,710.003,715.003,680.003,695.003,202.2826,349
2023-12-193,705.003,720.003,675.003,690.003,197.9512,284
2023-12-183,735.003,735.003,690.003,700.003,206.6233,982
2023-12-153,720.003,730.003,675.003,720.003,223.9532,918
2023-12-143,715.003,715.003,655.003,705.003,210.9548,974
2023-12-133,680.003,685.003,650.003,660.003,171.9518,540
2023-12-123,640.003,685.003,640.003,680.003,189.2821,005
2023-12-113,615.003,720.003,615.003,650.003,163.2827,199
2023-12-083,610.003,640.003,595.003,615.003,132.9574,574
2023-12-073,665.003,665.003,580.003,630.003,145.9553,316
2023-12-063,670.003,690.003,630.003,640.003,154.6231,100
2023-12-053,640.003,675.003,635.003,640.003,154.6223,434
2023-12-043,680.003,690.003,650.003,670.003,180.6238,359
2023-12-013,680.003,705.003,660.003,670.003,180.6238,120
2023-11-303,675.003,710.003,675.003,690.003,197.9521,915
2023-11-293,705.003,740.003,685.003,685.003,193.6244,203
2023-11-283,760.003,790.003,700.003,730.003,232.6247,842
2023-11-273,800.003,800.003,755.003,755.003,254.2817,233
2023-11-243,800.003,810.003,770.003,800.003,293.2840,251
2023-11-233,770.003,800.003,765.003,775.003,271.6133,188
2023-11-223,770.003,795.003,720.003,780.003,275.9552,394
2023-11-213,755.003,800.003,740.003,795.003,288.9525,412
2023-11-203,765.003,790.003,735.003,785.003,280.2838,208
2023-11-173,775.003,805.003,740.003,765.003,262.9544,781
2023-11-163,820.003,820.003,785.003,800.003,293.2858,994
2023-11-153,775.003,830.003,770.003,815.003,306.2861,170
2023-11-143,700.003,795.003,700.003,770.003,267.2840,087
2023-11-133,810.003,810.003,650.003,705.003,210.9575,862
2023-11-103,815.003,840.003,765.003,780.003,275.9540,284
2023-11-093,830.003,865.003,775.003,850.003,336.6143,139
2023-11-083,885.003,885.003,795.003,795.003,288.9545,954
2023-11-073,895.003,895.003,780.003,860.003,345.28108,802
2023-11-063,805.003,885.003,785.003,870.003,353.95120,769
2023-11-033,740.003,860.003,740.003,805.003,297.6176,881
2023-11-023,670.003,780.003,670.003,735.003,236.9549,086
← NewerPage 12 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.