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
2023-05-044,170.004,220.004,120.004,200.003,639.9449,541
2023-05-034,170.004,265.004,120.004,170.003,613.9472,150
2023-05-024,270.004,375.004,195.004,195.003,635.6199,403
2023-04-284,565.004,600.004,220.004,265.003,696.27226,927
2023-04-274,260.004,545.004,260.004,540.003,934.60212,248
2023-04-264,555.004,580.004,285.004,310.003,735.27211,079
2023-04-254,490.004,650.004,450.004,555.003,947.60364,089
2023-04-244,330.004,565.004,310.004,550.003,943.27451,604
2023-04-214,275.004,390.004,245.004,365.003,782.94185,512
2023-04-204,420.004,750.004,230.004,320.003,743.94667,122
2023-04-194,520.004,525.004,320.004,390.003,804.61565,130
2023-04-184,600.004,730.004,515.004,540.003,934.60495,513
2023-04-174,560.004,880.004,520.004,625.004,008.27635,531
2023-04-144,400.004,610.004,375.004,575.003,964.94370,036
2023-04-134,500.004,510.004,315.004,400.003,813.27274,459
2023-04-124,310.004,615.004,280.004,420.003,830.61793,787
2023-04-114,285.004,390.004,020.004,370.003,787.271,003,499
2023-04-103,870.004,350.003,800.004,210.003,648.612,621,899
2023-04-073,795.003,990.003,790.003,865.003,349.61268,040
2023-04-063,870.003,870.003,745.003,755.003,254.28162,192
2023-04-053,935.003,975.003,835.003,880.003,362.61323,123
2023-04-043,980.004,065.003,920.004,000.003,466.61996,864
2023-04-033,805.004,025.003,805.003,970.003,440.61871,545
2023-03-313,865.003,865.003,755.003,805.003,297.61136,318
2023-03-303,845.003,875.003,795.003,835.003,323.61189,382
2023-03-293,805.003,870.003,775.003,820.003,310.61149,160
2023-03-283,825.003,850.003,775.003,815.003,306.28173,995
2023-03-273,810.003,880.003,700.003,815.003,306.28203,301
2023-03-243,790.003,840.003,695.003,840.003,327.95215,888
2023-03-233,690.003,915.003,640.003,725.003,228.281,136,764
2023-03-223,680.003,885.003,670.003,715.003,219.621,342,499
2023-03-213,610.003,690.003,605.003,645.003,158.95195,016
2023-03-203,585.003,710.003,575.003,630.003,145.95198,916
2023-03-173,595.003,610.003,520.003,585.003,106.9590,736
2023-03-163,535.003,600.003,500.003,590.003,111.2866,797
2023-03-153,420.003,650.003,375.003,600.003,119.95430,689
2023-03-143,585.003,630.003,330.003,370.002,920.62257,688
2023-03-133,680.003,700.003,580.003,630.003,145.95192,406
2023-03-103,640.003,800.003,595.003,760.003,258.61575,772
2023-03-093,680.003,750.003,575.003,645.003,158.95199,289
2023-03-083,645.003,730.003,645.003,685.003,193.62165,841
2023-03-073,640.003,730.003,635.003,700.003,206.62145,664
2023-03-063,690.003,700.003,425.003,675.003,184.95145,562
2023-03-033,650.003,660.003,600.003,660.003,171.9599,289
2023-03-023,520.003,690.003,520.003,640.003,154.62205,397
2023-02-283,550.003,565.003,510.003,520.003,050.6255,151
2023-02-273,580.003,670.003,510.003,530.003,059.28206,850
2023-02-243,730.003,730.003,595.003,640.003,154.62153,519
2023-02-233,715.003,740.003,650.003,680.003,189.28159,894
2023-02-223,735.003,830.003,685.003,710.003,215.28369,776
2023-02-213,615.003,845.003,615.003,770.003,267.281,124,900
2023-02-203,605.003,655.003,560.003,645.003,158.9574,408
2023-02-173,550.003,650.003,500.003,605.003,124.2851,742
2023-02-163,565.003,650.003,565.003,590.003,111.2867,831
2023-02-153,665.003,680.003,545.003,600.003,119.95117,766
2023-02-143,550.003,670.003,495.003,665.003,176.28164,661
2023-02-133,635.003,655.003,530.003,530.003,059.28192,105
2023-02-103,615.003,700.003,605.003,665.003,176.28258,880
2023-02-093,600.003,695.003,550.003,660.003,171.95216,405
2023-02-083,650.003,680.003,610.003,610.003,128.62225,017
← NewerPage 15 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.