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
2023-02-073,705.004,065.003,580.003,635.003,150.283,745,812
2023-02-063,490.003,510.003,430.003,495.003,028.9596,307
2023-02-033,440.003,530.003,430.003,480.003,015.95245,406
2023-02-023,385.003,705.003,385.003,450.002,989.951,073,326
2023-02-013,360.003,415.003,360.003,380.002,929.2957,861
2023-01-313,350.003,395.003,310.003,360.002,911.9550,981
2023-01-303,360.003,380.003,325.003,355.002,907.62109,232
2023-01-273,355.003,390.003,330.003,360.002,911.95110,056
2023-01-263,330.003,370.003,275.003,340.002,894.62133,472
2023-01-253,290.003,335.003,270.003,300.002,859.95111,938
2023-01-203,225.003,380.003,175.003,270.002,833.95265,789
2023-01-193,190.003,800.003,170.003,225.002,794.962,262,011
2023-01-183,295.003,300.003,220.003,225.002,794.9663,527
2023-01-173,255.003,315.003,255.003,290.002,851.2940,993
2023-01-163,275.003,350.003,095.003,290.002,851.2983,339
2023-01-133,310.003,310.003,270.003,295.002,855.6263,121
2023-01-123,270.003,310.003,235.003,295.002,855.6247,920
2023-01-113,220.003,275.003,220.003,265.002,829.6234,557
2023-01-103,220.003,270.003,215.003,235.002,803.6238,321
2023-01-093,175.003,225.003,160.003,220.002,790.6254,722
2023-01-063,060.003,185.003,060.003,175.002,751.6288,339
2023-01-053,085.003,120.003,070.003,085.002,673.6277,419
2023-01-043,060.003,165.003,050.003,080.002,669.2989,916
2023-01-033,085.003,155.003,035.003,095.002,682.29113,352
2023-01-023,240.003,450.003,140.003,145.002,725.62198,353
2022-12-293,355.003,375.003,290.003,290.002,851.2991,135
2022-12-283,370.003,425.003,370.003,395.002,942.2960,575
2022-12-273,330.003,445.003,325.003,435.002,859.9599,925
2022-12-263,395.003,440.003,340.003,355.002,793.35129,974
2022-12-233,550.003,565.003,415.003,435.002,859.95238,270
2022-12-224,010.004,080.003,560.003,560.002,964.031,858,327
2022-12-213,440.003,745.003,420.003,710.003,088.921,059,451
2022-12-203,480.003,505.003,410.003,460.002,880.7741,017
2022-12-193,455.003,505.003,450.003,505.002,918.2420,946
2022-12-163,505.003,540.003,475.003,495.002,909.9136,645
2022-12-153,470.003,625.003,440.003,540.002,947.38108,437
2022-12-143,450.003,495.003,430.003,480.002,897.4219,285
2022-12-133,455.003,500.003,425.003,455.002,876.6126,448
2022-12-123,375.003,565.003,355.003,450.002,872.4481,578
2022-12-093,350.003,425.003,350.003,425.002,851.6340,820
2022-12-083,390.003,415.003,330.003,375.002,810.0063,277
2022-12-073,450.003,480.003,395.003,410.002,839.1472,116
2022-12-063,530.003,540.003,460.003,480.002,897.4234,402
2022-12-053,520.003,555.003,515.003,540.002,947.3848,762
2022-12-023,565.003,565.003,515.003,535.002,943.2154,219
2022-12-013,550.003,585.003,540.003,565.002,968.1945,209
2022-11-303,455.003,545.003,455.003,530.002,939.0532,220
2022-11-293,500.003,530.003,470.003,530.002,939.0523,287
2022-11-283,605.003,605.003,515.003,515.002,926.5664,998
2022-11-253,655.003,655.003,595.003,605.003,001.5059,554
2022-11-243,600.003,665.003,595.003,645.003,034.8057,966
2022-11-233,585.003,615.003,585.003,590.002,989.0145,028
2022-11-223,600.003,655.003,580.003,580.002,980.6877,273
2022-11-213,625.003,630.003,575.003,600.002,997.3359,268
2022-11-183,615.003,650.003,585.003,630.003,022.3153,435
2022-11-173,690.003,690.003,600.003,615.003,009.8281,969
2022-11-163,730.003,730.003,605.003,690.003,072.27115,434
2022-11-153,710.003,740.003,675.003,725.003,101.41158,469
2022-11-143,730.003,825.003,730.003,785.003,151.36241,826
2022-11-113,790.003,790.003,690.003,700.003,080.59118,018
← NewerPage 16 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.