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
2023-08-014,605.004,650.004,500.004,600.003,986.60152,779
2023-07-314,565.004,640.004,500.004,640.004,021.2799,875
2023-07-284,330.004,530.004,330.004,500.003,899.9474,647
2023-07-274,315.004,495.004,280.004,405.003,817.61195,365
2023-07-264,580.004,590.004,260.004,300.003,726.61311,787
2023-07-254,525.004,660.004,525.004,580.003,969.27217,335
2023-07-244,530.004,660.004,375.004,580.003,969.27196,443
2023-07-214,615.004,700.004,555.004,575.003,964.94134,694
2023-07-204,560.004,900.004,540.004,615.003,999.60259,178
2023-07-194,640.004,720.004,530.004,550.003,943.27138,342
2023-07-184,715.004,875.004,635.004,635.004,016.94158,419
2023-07-174,845.004,850.004,700.004,770.004,133.9373,127
2023-07-144,870.004,900.004,705.004,800.004,159.93189,801
2023-07-134,885.004,935.004,855.004,865.004,216.27116,092
2023-07-124,850.004,985.004,850.004,865.004,216.27143,929
2023-07-114,855.004,940.004,815.004,880.004,229.27120,375
2023-07-104,880.005,080.004,805.004,880.004,229.27328,203
2023-07-074,940.005,020.004,700.004,795.004,155.60467,418
2023-07-065,100.005,390.004,935.004,955.004,294.261,506,050
2023-07-054,990.005,120.004,865.005,080.004,402.60747,770
2023-07-045,150.005,150.004,915.004,925.004,268.27347,361
2023-07-034,970.005,140.004,915.005,110.004,428.60376,967
2023-06-305,230.005,360.004,820.004,865.004,216.27964,621
2023-06-295,200.005,200.005,030.005,100.004,419.93530,125
2023-06-285,090.005,210.005,000.005,110.004,428.601,139,380
2023-06-274,915.005,530.004,820.005,100.004,419.935,891,287
2023-06-264,860.005,530.004,760.004,920.004,263.933,471,774
2023-06-235,010.005,120.004,820.004,825.004,181.60747,702
2023-06-225,060.005,200.004,990.005,030.004,359.26633,134
2023-06-215,240.005,410.005,170.005,170.004,480.60708,867
2023-06-205,590.005,610.005,260.005,280.004,575.931,485,800
2023-06-195,020.006,090.005,000.005,590.004,844.5913,932,450
2023-06-164,720.004,850.004,685.004,845.004,198.93634,239
2023-06-154,745.005,260.004,620.004,660.004,038.603,434,532
2023-06-144,770.004,860.004,730.004,745.004,112.27707,113
2023-06-134,760.004,860.004,695.004,730.004,099.27683,052
2023-06-124,765.004,950.004,585.004,750.004,116.601,943,632
2023-06-094,815.004,920.004,665.004,755.004,120.93754,742
2023-06-084,930.005,050.004,725.004,805.004,164.271,417,887
2023-06-074,710.005,080.004,635.004,865.004,216.274,669,332
2023-06-054,125.005,160.003,955.004,700.004,073.2714,429,900
2023-06-023,830.004,010.003,800.003,970.003,440.61147,954
2023-06-013,750.003,850.003,750.003,830.003,319.2859,771
2023-05-313,720.003,810.003,720.003,775.003,271.6187,351
2023-05-303,785.003,790.003,725.003,740.003,241.2867,813
2023-05-263,950.003,970.003,775.003,785.003,280.28139,160
2023-05-254,145.004,645.003,900.003,900.003,379.951,387,143
2023-05-243,870.003,950.003,840.003,870.003,353.9524,239
2023-05-233,910.003,935.003,890.003,900.003,379.9515,664
2023-05-223,885.003,920.003,820.003,905.003,384.2819,267
2023-05-193,950.003,960.003,835.003,925.003,401.6147,147
2023-05-183,850.003,945.003,850.003,895.003,375.6124,860
2023-05-173,830.003,930.003,810.003,845.003,332.2834,678
2023-05-164,040.004,040.003,760.003,825.003,314.9576,685
2023-05-154,065.004,065.003,865.003,910.003,388.6158,786
2023-05-123,965.004,030.003,920.004,030.003,492.6149,711
2023-05-113,965.004,070.003,965.003,990.003,457.9453,476
2023-05-104,045.004,070.003,965.003,975.003,444.9551,580
2023-05-094,130.004,145.003,985.004,045.003,505.6161,062
2023-05-084,200.004,225.004,140.004,160.003,605.2840,334
← NewerPage 14 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.