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
2022-08-114,415.004,525.004,405.004,480.003,730.01330,479
2022-08-104,320.004,570.004,320.004,395.003,659.24819,513
2022-08-094,200.004,880.004,180.004,360.003,630.103,154,400
2022-08-084,185.004,240.004,150.004,185.003,484.4050,566
2022-08-054,180.004,225.004,175.004,185.003,484.4056,672
2022-08-044,285.004,285.004,165.004,185.003,484.4065,339
2022-08-034,105.004,195.004,105.004,190.003,488.5677,972
2022-08-024,240.004,240.004,100.004,185.003,484.40107,766
2022-08-014,230.004,295.004,150.004,205.003,501.05233,653
2022-07-294,145.004,410.004,100.004,205.003,501.05854,959
2022-07-284,050.004,345.004,005.004,145.003,451.091,337,005
2022-07-273,925.003,980.003,870.003,935.003,276.2540,967
2022-07-263,890.004,000.003,885.003,930.003,272.0955,593
2022-07-253,900.003,950.003,820.003,930.003,272.0955,713
2022-07-223,995.003,995.003,890.003,920.003,263.7651,113
2022-07-213,920.003,985.003,900.003,955.003,292.9070,138
2022-07-203,940.004,005.003,895.003,915.003,259.6055,908
2022-07-193,860.003,930.003,800.003,900.003,247.1176,665
2022-07-183,800.003,905.003,775.003,855.003,209.6486,580
2022-07-153,830.003,835.003,680.003,780.003,147.2082,801
2022-07-143,760.003,845.003,750.003,825.003,184.6740,600
2022-07-133,735.003,840.003,695.003,770.003,138.8776,366
2022-07-123,910.003,910.003,740.003,775.003,143.0475,713
2022-07-113,975.004,000.003,860.003,925.003,267.9249,247
2022-07-083,895.004,010.003,875.003,900.003,247.1184,367
2022-07-073,795.003,890.003,795.003,860.003,213.8151,379
2022-07-063,900.004,010.003,760.003,770.003,138.87110,100
2022-07-053,720.003,935.003,720.003,870.003,222.1399,136
2022-07-043,775.003,875.003,605.003,730.003,105.57102,309
2022-07-013,905.004,000.003,730.003,775.003,143.04100,825
2022-06-304,100.004,100.003,920.003,925.003,267.9290,510
2022-06-293,990.004,320.003,985.004,150.003,455.2677,724
2022-06-283,990.004,205.003,990.004,115.003,426.12139,553
2022-06-273,825.004,050.003,825.003,990.003,322.04109,263
2022-06-243,470.003,850.003,470.003,825.003,184.67214,933
2022-06-233,750.003,840.003,580.003,585.002,984.84321,557
2022-06-224,060.004,205.003,700.003,800.003,163.85267,382
2022-06-214,050.004,125.003,975.004,055.003,376.16139,781
2022-06-204,335.004,335.003,995.004,055.003,376.16304,682
2022-06-174,180.004,380.004,150.004,335.003,609.29132,597
2022-06-164,310.004,550.004,310.004,350.003,621.78172,681
2022-06-154,435.004,570.004,195.004,295.003,575.98307,977
2022-06-144,450.004,660.004,420.004,540.003,779.97277,577
2022-06-134,905.005,030.004,670.004,680.003,896.53272,731
2022-06-105,020.005,200.005,000.005,100.004,246.22114,935
2022-06-095,200.005,230.005,040.005,090.004,237.89173,240
2022-06-085,240.005,310.005,210.005,230.004,354.46122,913
2022-06-075,340.005,340.005,240.005,270.004,387.7696,134
2022-06-035,280.005,340.005,280.005,280.004,396.0969,778
2022-06-025,270.005,340.005,260.005,300.004,412.7466,839
2022-05-315,310.005,350.005,270.005,290.004,404.4173,656
2022-05-305,230.005,700.005,220.005,310.004,421.06350,510
2022-05-275,270.005,300.005,210.005,220.004,346.13100,286
2022-05-265,290.005,360.005,210.005,230.004,354.46201,963
2022-05-255,180.005,460.005,180.005,290.004,404.41206,285
2022-05-245,300.005,400.005,200.005,200.004,329.48196,802
2022-05-235,440.005,450.005,320.005,330.004,437.72215,595
2022-05-205,460.005,520.005,360.005,440.004,529.30354,234
2022-05-195,210.005,350.005,130.005,330.004,437.72338,679
2022-05-185,420.005,480.005,380.005,390.004,487.67300,327
← NewerPage 18 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.