PJ Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,500.00 | 5,510.00 | 5,370.00 | 5,390.00 | 4,487.67 | 495,047 |
| 2022-05-16 | 5,770.00 | 5,770.00 | 5,500.00 | 5,510.00 | 4,587.58 | 968,637 |
| 2022-05-13 | 5,700.00 | 6,160.00 | 5,470.00 | 5,530.00 | 4,604.24 | 6,949,672 |
| 2022-05-12 | 5,420.00 | 5,550.00 | 5,310.00 | 5,310.00 | 4,421.06 | 314,305 |
| 2022-05-11 | 5,340.00 | 5,590.00 | 5,340.00 | 5,500.00 | 4,579.26 | 314,307 |
| 2022-05-10 | 5,300.00 | 5,520.00 | 5,100.00 | 5,400.00 | 4,496.00 | 444,392 |
| 2022-05-09 | 5,880.00 | 5,880.00 | 5,400.00 | 5,510.00 | 4,587.58 | 685,826 |
| 2022-05-06 | 5,830.00 | 6,080.00 | 5,770.00 | 5,910.00 | 4,920.62 | 1,727,830 |
| 2022-05-04 | 5,820.00 | 6,400.00 | 5,720.00 | 6,240.00 | 5,195.38 | 3,681,633 |
| 2022-05-03 | 5,830.00 | 5,830.00 | 5,690.00 | 5,790.00 | 4,820.71 | 231,347 |
| 2022-05-02 | 5,650.00 | 5,830.00 | 5,560.00 | 5,770.00 | 4,804.06 | 536,471 |
| 2022-04-29 | 5,580.00 | 5,730.00 | 5,530.00 | 5,700.00 | 4,745.78 | 224,540 |
| 2022-04-28 | 5,650.00 | 5,760.00 | 5,520.00 | 5,580.00 | 4,645.86 | 303,285 |
| 2022-04-27 | 5,520.00 | 5,670.00 | 5,510.00 | 5,610.00 | 4,670.84 | 223,452 |
| 2022-04-26 | 5,820.00 | 5,830.00 | 5,640.00 | 5,670.00 | 4,720.80 | 334,046 |
| 2022-04-25 | 5,690.00 | 5,900.00 | 5,690.00 | 5,770.00 | 4,804.06 | 763,189 |
| 2022-04-22 | 5,530.00 | 5,970.00 | 5,530.00 | 5,690.00 | 4,737.45 | 1,609,634 |
| 2022-04-21 | 5,610.00 | 5,640.00 | 5,560.00 | 5,610.00 | 4,670.84 | 205,447 |
| 2022-04-20 | 5,510.00 | 5,890.00 | 5,430.00 | 5,660.00 | 4,712.47 | 824,602 |
| 2022-04-19 | 5,540.00 | 5,650.00 | 5,400.00 | 5,510.00 | 4,587.58 | 171,189 |
| 2022-04-18 | 5,550.00 | 5,620.00 | 5,480.00 | 5,520.00 | 4,595.91 | 129,697 |
| 2022-04-15 | 5,610.00 | 5,610.00 | 5,470.00 | 5,590.00 | 4,654.19 | 146,503 |
| 2022-04-14 | 5,500.00 | 5,650.00 | 5,460.00 | 5,570.00 | 4,637.54 | 396,110 |
| 2022-04-13 | 5,260.00 | 5,630.00 | 5,260.00 | 5,470.00 | 4,554.28 | 367,610 |
| 2022-04-12 | 5,420.00 | 5,430.00 | 5,210.00 | 5,270.00 | 4,387.76 | 250,378 |
| 2022-04-11 | 5,570.00 | 5,590.00 | 5,420.00 | 5,430.00 | 4,520.98 | 128,016 |
| 2022-04-08 | 5,460.00 | 5,630.00 | 5,460.00 | 5,540.00 | 4,612.56 | 189,912 |
| 2022-04-07 | 5,590.00 | 5,680.00 | 5,500.00 | 5,500.00 | 4,579.26 | 188,758 |
| 2022-04-06 | 5,680.00 | 5,780.00 | 5,550.00 | 5,590.00 | 4,654.19 | 316,347 |
| 2022-04-05 | 5,690.00 | 5,760.00 | 5,630.00 | 5,640.00 | 4,695.82 | 299,921 |
| 2022-04-04 | 5,570.00 | 5,660.00 | 5,510.00 | 5,650.00 | 4,704.15 | 172,113 |
| 2022-04-01 | 5,620.00 | 5,710.00 | 5,520.00 | 5,570.00 | 4,637.54 | 392,799 |
| 2022-03-31 | 5,630.00 | 5,750.00 | 5,630.00 | 5,680.00 | 4,729.12 | 333,118 |
| 2022-03-30 | 5,690.00 | 5,730.00 | 5,590.00 | 5,600.00 | 4,662.52 | 491,127 |
| 2022-03-29 | 5,900.00 | 6,040.00 | 5,740.00 | 5,760.00 | 4,795.73 | 601,587 |
| 2022-03-28 | 5,700.00 | 6,120.00 | 5,540.00 | 5,950.00 | 4,953.92 | 2,813,415 |
| 2022-03-25 | 5,890.00 | 5,900.00 | 5,690.00 | 5,760.00 | 4,795.73 | 583,965 |
| 2022-03-24 | 6,140.00 | 6,180.00 | 5,980.00 | 6,010.00 | 5,003.88 | 1,078,271 |
| 2022-03-23 | 5,950.00 | 6,140.00 | 5,870.00 | 6,000.00 | 4,995.55 | 2,506,429 |
| 2022-03-22 | 5,990.00 | 6,040.00 | 5,770.00 | 5,880.00 | 4,895.64 | 1,386,031 |
| 2022-03-21 | 5,480.00 | 6,100.00 | 5,410.00 | 6,100.00 | 5,078.81 | 3,215,020 |
| 2022-03-18 | 5,370.00 | 5,550.00 | 5,340.00 | 5,400.00 | 4,496.00 | 657,205 |
| 2022-03-17 | 5,300.00 | 5,330.00 | 5,170.00 | 5,250.00 | 4,371.11 | 480,557 |
| 2022-03-16 | 5,340.00 | 5,410.00 | 5,200.00 | 5,240.00 | 4,362.78 | 628,052 |
| 2022-03-15 | 5,740.00 | 5,740.00 | 5,320.00 | 5,320.00 | 4,429.39 | 1,268,648 |
| 2022-03-14 | 5,750.00 | 6,090.00 | 5,500.00 | 5,830.00 | 4,854.01 | 2,127,986 |
| 2022-03-11 | 5,850.00 | 6,010.00 | 5,650.00 | 5,700.00 | 4,745.78 | 1,063,350 |
| 2022-03-10 | 5,640.00 | 5,930.00 | 5,520.00 | 5,840.00 | 4,862.34 | 1,676,497 |
| 2022-03-08 | 6,280.00 | 6,420.00 | 5,900.00 | 6,150.00 | 5,120.44 | 2,325,477 |
| 2022-03-07 | 6,600.00 | 6,720.00 | 6,290.00 | 6,530.00 | 5,436.83 | 4,920,605 |
| 2022-03-04 | 6,050.00 | 6,900.00 | 6,050.00 | 6,450.00 | 5,370.22 | 22,106,730 |
| 2022-03-03 | 5,850.00 | 6,150.00 | 5,710.00 | 5,800.00 | 4,829.04 | 2,416,617 |
| 2022-03-02 | 5,780.00 | 5,970.00 | 5,660.00 | 5,850.00 | 4,870.66 | 3,410,877 |
| 2022-02-28 | 5,950.00 | 6,080.00 | 5,500.00 | 5,520.00 | 4,595.91 | 1,804,020 |
| 2022-02-25 | 6,060.00 | 6,460.00 | 5,820.00 | 5,910.00 | 4,920.62 | 5,705,378 |
| 2022-02-24 | 6,300.00 | 6,520.00 | 6,060.00 | 6,320.00 | 5,261.98 | 12,301,580 |
| 2022-02-23 | 6,000.00 | 6,450.00 | 5,820.00 | 6,090.00 | 5,070.49 | 15,281,400 |
| 2022-02-22 | 5,670.00 | 6,220.00 | 5,560.00 | 5,810.00 | 4,837.36 | 13,943,490 |
| 2022-02-21 | 5,950.00 | 5,960.00 | 5,430.00 | 5,430.00 | 4,520.98 | 2,206,289 |
| 2022-02-18 | 5,720.00 | 5,820.00 | 5,450.00 | 5,700.00 | 4,745.78 | 2,502,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 170.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 135.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.