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
2023-11-013,610.003,690.003,610.003,690.003,197.9544,286
2023-10-313,675.003,695.003,610.003,660.003,171.9545,085
2023-10-303,595.003,690.003,590.003,670.003,180.6235,665
2023-10-273,640.003,690.003,575.003,665.003,176.2832,393
2023-10-263,585.003,670.003,540.003,670.003,180.6236,695
2023-10-253,645.003,745.003,645.003,675.003,184.9532,900
2023-10-243,570.003,685.003,475.003,670.003,180.6256,456
2023-10-233,640.003,675.003,580.003,585.003,106.9584,386
2023-10-203,705.003,770.003,580.003,720.003,223.95190,799
2023-10-193,935.003,970.003,785.003,785.003,280.28201,415
2023-10-183,950.004,270.003,910.004,005.003,470.94858,906
2023-10-173,915.003,985.003,915.003,970.003,440.61149,397
2023-10-164,000.004,030.003,860.003,910.003,388.61202,566
2023-10-134,160.004,160.003,970.004,075.003,531.61285,650
2023-10-123,970.004,300.003,950.004,210.003,648.611,707,422
2023-10-113,555.004,500.003,555.004,045.003,505.614,734,686
2023-10-103,685.003,705.003,555.003,590.003,111.2877,542
2023-10-063,625.003,720.003,625.003,690.003,197.9537,559
2023-10-053,670.003,865.003,650.003,710.003,215.2892,353
2023-10-043,790.003,790.003,595.003,720.003,223.9591,415
2023-09-273,600.003,800.003,600.003,790.003,284.6129,489
2023-09-263,795.003,795.003,625.003,670.003,180.6264,211
2023-09-253,795.003,830.003,680.003,780.003,275.9565,017
2023-09-223,670.003,800.003,595.003,795.003,288.95106,483
2023-09-213,715.003,815.003,670.003,670.003,180.62108,616
2023-09-203,800.003,880.003,800.003,805.003,297.6140,808
2023-09-193,840.003,880.003,785.003,795.003,288.9589,525
2023-09-183,930.003,930.003,850.003,860.003,345.2849,876
2023-09-153,830.003,930.003,830.003,885.003,366.9547,120
2023-09-143,840.003,880.003,805.003,805.003,297.6152,033
2023-09-133,980.004,005.003,840.003,840.003,327.9599,605
2023-09-123,990.004,030.003,965.003,970.003,440.6172,082
2023-09-114,045.004,045.003,985.004,000.003,466.6173,694
2023-09-084,010.004,035.003,985.004,000.003,466.6140,044
2023-09-074,100.004,115.003,985.003,995.003,462.2869,026
2023-09-064,180.004,180.004,065.004,100.003,553.2851,339
2023-09-054,160.004,235.004,105.004,140.003,587.94140,069
2023-09-044,005.004,180.004,005.004,150.003,596.61174,742
2023-09-014,080.004,120.004,005.004,005.003,470.9487,068
2023-08-314,165.004,240.004,065.004,080.003,535.94100,596
2023-08-304,155.004,200.004,130.004,165.003,609.6141,099
2023-08-294,190.004,225.004,150.004,150.003,596.6166,215
2023-08-284,130.004,175.004,085.004,150.003,596.61113,435
2023-08-254,095.004,100.004,010.004,080.003,535.9448,274
2023-08-244,105.004,150.004,080.004,120.003,570.6171,160
2023-08-234,135.004,150.004,045.004,115.003,566.28118,815
2023-08-224,140.004,160.004,045.004,140.003,587.9478,839
2023-08-214,000.004,245.004,000.004,140.003,587.94225,284
2023-08-183,950.004,115.003,840.004,015.003,479.61219,446
2023-08-174,100.004,100.003,865.003,920.003,397.28288,928
2023-08-163,915.004,395.003,915.004,255.003,687.61841,622
2023-08-144,200.004,200.004,050.004,050.003,509.94146,065
2023-08-114,180.004,265.004,165.004,225.003,661.6159,771
2023-08-104,265.004,265.004,070.004,175.003,618.28157,536
2023-08-094,285.004,335.004,230.004,265.003,696.27145,972
2023-08-084,285.004,580.004,280.004,305.003,730.94657,350
2023-08-074,350.004,560.004,210.004,345.003,765.61492,809
2023-08-044,250.004,320.004,165.004,320.003,743.94130,762
2023-08-034,570.005,060.004,125.004,260.003,691.942,559,644
2023-08-024,600.004,735.004,430.004,445.003,852.27324,249
← NewerPage 13 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.