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
2022-11-103,745.003,745.003,620.003,695.003,076.4370,513
2022-11-093,765.003,765.003,700.003,765.003,134.7192,619
2022-11-083,735.003,755.003,720.003,750.003,122.2283,854
2022-11-073,690.003,755.003,690.003,735.003,109.7374,960
2022-11-043,695.003,720.003,640.003,705.003,084.7542,370
2022-11-033,600.003,850.003,575.003,680.003,063.94140,730
2022-11-023,750.003,760.003,670.003,680.003,063.94100,711
2022-11-013,650.003,760.003,630.003,750.003,122.22152,342
2022-10-313,725.003,725.003,685.003,685.003,068.1079,334
2022-10-283,700.003,775.003,685.003,710.003,088.92204,936
2022-10-273,745.003,780.003,695.003,715.003,093.08266,943
2022-10-263,680.003,940.003,610.003,690.003,072.27577,096
2022-10-253,590.003,940.003,575.003,740.003,113.902,693,570
2022-10-243,555.003,645.003,555.003,600.002,997.33136,411
2022-10-213,595.003,670.003,520.003,545.002,951.54170,994
2022-10-203,700.003,765.003,605.003,650.003,038.96175,419
2022-10-193,790.003,940.003,685.003,745.003,118.06870,279
2022-10-183,775.003,790.003,675.003,760.003,130.55211,222
2022-10-173,910.004,090.003,675.003,700.003,080.592,041,725
2022-10-143,505.003,565.003,480.003,555.002,959.87360,066
2022-10-133,780.003,975.003,470.003,475.002,893.261,774,287
2022-10-123,405.003,460.003,375.003,440.002,864.12112,407
2022-10-113,600.003,675.003,300.003,435.002,859.95150,848
2022-10-073,835.003,835.003,650.003,700.003,080.59387,202
2022-10-063,585.004,095.003,585.003,900.003,247.111,912,444
2022-10-053,625.003,650.003,485.003,585.002,984.84161,630
2022-10-043,495.003,585.003,480.003,570.002,972.35201,611
2022-09-303,260.003,940.003,250.003,490.002,905.751,304,404
2022-09-293,320.003,425.003,290.003,290.002,739.23107,139
2022-09-283,460.003,570.003,255.003,300.002,747.55213,700
2022-09-273,500.003,615.003,400.003,550.002,955.70148,595
2022-09-263,810.003,885.003,550.003,555.002,959.87327,967
2022-09-234,020.004,040.003,825.003,890.003,238.78152,534
2022-09-223,985.003,985.003,830.003,940.003,280.41133,951
2022-09-214,035.004,090.003,960.003,980.003,313.72124,805
2022-09-204,050.004,140.004,045.004,070.003,388.65126,783
2022-09-194,040.004,150.004,035.004,050.003,372.00232,455
2022-09-164,045.004,265.004,005.004,055.003,376.16444,148
2022-09-154,140.004,140.004,020.004,040.003,363.67100,944
2022-09-143,965.004,110.003,965.004,075.003,392.81140,265
2022-09-134,110.004,170.004,035.004,155.003,459.42151,631
2022-09-084,125.004,260.004,025.004,025.003,351.18420,979
2022-09-074,305.004,305.004,120.004,125.003,434.44269,552
2022-09-064,435.004,440.004,270.004,270.003,555.17666,284
2022-09-054,070.004,650.004,015.004,360.003,630.103,559,749
2022-09-024,085.004,175.004,030.004,070.003,388.65110,636
2022-09-014,280.004,280.004,045.004,080.003,396.98221,370
2022-08-314,190.004,300.004,135.004,290.003,571.8296,142
2022-08-304,180.004,305.004,180.004,215.003,509.38104,714
2022-08-294,200.004,265.004,130.004,180.003,480.24105,276
2022-08-264,445.004,470.004,340.004,360.003,630.10200,385
2022-08-254,430.004,550.004,425.004,445.003,700.87553,391
2022-08-244,195.004,490.004,180.004,490.003,738.342,009,117
2022-08-233,985.004,785.003,965.004,165.003,467.758,152,379
2022-08-224,190.004,210.004,000.004,020.003,347.0287,208
2022-08-194,215.004,340.004,185.004,185.003,484.4081,187
2022-08-184,200.004,290.004,155.004,215.003,509.3895,689
2022-08-174,360.004,390.004,255.004,260.003,546.84122,374
2022-08-164,420.004,510.004,335.004,365.003,634.27189,384
2022-08-124,460.004,575.004,450.004,485.003,734.18305,125
← NewerPage 17 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.