PJ Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,570.00 | 6,080.00 | 5,370.00 | 5,660.00 | 4,712.47 | 12,657,240 |
| 2022-02-16 | 4,910.00 | 5,400.00 | 4,730.00 | 5,360.00 | 4,462.69 | 2,725,931 |
| 2022-02-15 | 5,770.00 | 6,770.00 | 5,060.00 | 5,130.00 | 4,271.20 | 18,640,369 |
| 2022-02-14 | 5,000.00 | 6,100.00 | 4,770.00 | 5,700.00 | 4,745.78 | 17,429,320 |
| 2022-02-11 | 4,940.00 | 5,260.00 | 4,890.00 | 5,000.00 | 4,162.96 | 883,657 |
| 2022-02-10 | 5,310.00 | 5,530.00 | 5,040.00 | 5,040.00 | 4,196.27 | 1,925,889 |
| 2022-02-09 | 4,770.00 | 5,380.00 | 4,770.00 | 5,130.00 | 4,271.20 | 4,423,268 |
| 2022-02-08 | 4,500.00 | 5,270.00 | 4,500.00 | 4,645.00 | 3,867.39 | 3,710,804 |
| 2022-02-07 | 4,475.00 | 4,490.00 | 4,365.00 | 4,465.00 | 3,717.52 | 79,679 |
| 2022-02-04 | 4,300.00 | 4,445.00 | 4,300.00 | 4,430.00 | 3,688.38 | 77,916 |
| 2022-02-03 | 4,275.00 | 4,410.00 | 4,190.00 | 4,325.00 | 3,600.96 | 137,344 |
| 2022-01-28 | 4,035.00 | 4,220.00 | 3,915.00 | 4,190.00 | 3,488.56 | 170,817 |
| 2022-01-27 | 4,130.00 | 4,230.00 | 4,000.00 | 4,060.00 | 3,380.32 | 167,588 |
| 2022-01-26 | 4,090.00 | 4,320.00 | 4,085.00 | 4,140.00 | 3,446.93 | 166,023 |
| 2022-01-25 | 4,330.00 | 4,410.00 | 4,120.00 | 4,140.00 | 3,446.93 | 227,299 |
| 2022-01-24 | 4,600.00 | 4,600.00 | 4,335.00 | 4,335.00 | 3,609.29 | 227,090 |
| 2022-01-21 | 4,580.00 | 4,765.00 | 4,580.00 | 4,650.00 | 3,871.55 | 139,645 |
| 2022-01-20 | 4,580.00 | 4,680.00 | 4,525.00 | 4,630.00 | 3,854.90 | 107,213 |
| 2022-01-19 | 4,525.00 | 4,680.00 | 4,495.00 | 4,525.00 | 3,767.48 | 182,500 |
| 2022-01-18 | 4,750.00 | 4,825.00 | 4,600.00 | 4,625.00 | 3,850.74 | 285,986 |
| 2022-01-17 | 4,980.00 | 5,060.00 | 4,805.00 | 4,830.00 | 4,021.42 | 239,222 |
| 2022-01-14 | 5,040.00 | 5,080.00 | 4,965.00 | 4,975.00 | 4,142.15 | 202,344 |
| 2022-01-13 | 5,020.00 | 5,320.00 | 5,020.00 | 5,090.00 | 4,237.89 | 933,415 |
| 2022-01-12 | 4,975.00 | 5,060.00 | 4,950.00 | 4,965.00 | 4,133.82 | 216,221 |
| 2022-01-11 | 4,950.00 | 5,080.00 | 4,780.00 | 4,970.00 | 4,137.98 | 219,615 |
| 2022-01-10 | 5,030.00 | 5,070.00 | 4,925.00 | 4,950.00 | 4,121.33 | 171,207 |
| 2022-01-07 | 5,060.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,187.94 | 122,823 |
| 2022-01-06 | 5,290.00 | 5,480.00 | 4,995.00 | 5,010.00 | 4,171.29 | 1,332,999 |
| 2022-01-05 | 5,240.00 | 5,300.00 | 5,090.00 | 5,130.00 | 4,271.20 | 234,711 |
| 2022-01-04 | 5,240.00 | 5,270.00 | 5,160.00 | 5,240.00 | 4,362.78 | 179,812 |
| 2022-01-03 | 5,320.00 | 5,360.00 | 5,170.00 | 5,240.00 | 4,362.78 | 258,948 |
| 2021-12-30 | 5,250.00 | 5,320.00 | 5,230.00 | 5,320.00 | 4,429.39 | 109,314 |
| 2021-12-29 | 5,200.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,387.76 | 141,529 |
| 2021-12-28 | 5,260.00 | 5,330.00 | 5,190.00 | 5,310.00 | 4,296.18 | 219,248 |
| 2021-12-27 | 5,310.00 | 5,350.00 | 5,210.00 | 5,250.00 | 4,247.63 | 198,874 |
| 2021-12-24 | 5,300.00 | 5,450.00 | 5,250.00 | 5,310.00 | 4,296.18 | 224,942 |
| 2021-12-23 | 5,310.00 | 5,400.00 | 5,250.00 | 5,330.00 | 4,312.36 | 252,000 |
| 2021-12-22 | 5,150.00 | 5,380.00 | 5,130.00 | 5,350.00 | 4,328.54 | 496,273 |
| 2021-12-21 | 5,160.00 | 5,200.00 | 5,000.00 | 5,140.00 | 4,158.63 | 210,714 |
| 2021-12-20 | 5,360.00 | 5,380.00 | 5,140.00 | 5,160.00 | 4,174.82 | 530,349 |
| 2021-12-17 | 5,140.00 | 5,630.00 | 5,110.00 | 5,450.00 | 4,409.45 | 1,522,788 |
| 2021-12-16 | 4,995.00 | 5,220.00 | 4,980.00 | 5,150.00 | 4,166.72 | 305,004 |
| 2021-12-15 | 5,000.00 | 5,060.00 | 4,930.00 | 4,960.00 | 4,013.00 | 263,434 |
| 2021-12-14 | 5,020.00 | 5,120.00 | 4,990.00 | 5,030.00 | 4,069.64 | 138,247 |
| 2021-12-13 | 5,170.00 | 5,220.00 | 5,070.00 | 5,070.00 | 4,102.00 | 166,477 |
| 2021-12-10 | 5,190.00 | 5,260.00 | 5,150.00 | 5,170.00 | 4,182.91 | 160,724 |
| 2021-12-09 | 5,170.00 | 5,270.00 | 5,170.00 | 5,220.00 | 4,223.36 | 154,656 |
| 2021-12-08 | 5,230.00 | 5,260.00 | 5,130.00 | 5,170.00 | 4,182.91 | 261,071 |
| 2021-12-07 | 5,180.00 | 5,340.00 | 5,120.00 | 5,160.00 | 4,174.82 | 238,400 |
| 2021-12-06 | 5,150.00 | 5,220.00 | 5,000.00 | 5,180.00 | 4,191.00 | 146,222 |
| 2021-12-03 | 5,160.00 | 5,290.00 | 5,150.00 | 5,180.00 | 4,191.00 | 180,854 |
| 2021-12-02 | 4,945.00 | 5,180.00 | 4,945.00 | 5,160.00 | 4,174.82 | 185,870 |
| 2021-12-01 | 4,900.00 | 5,280.00 | 4,760.00 | 5,160.00 | 4,174.82 | 450,301 |
| 2021-11-30 | 5,360.00 | 5,460.00 | 4,900.00 | 4,910.00 | 3,972.55 | 722,310 |
| 2021-11-29 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,288.09 | 682,767 |
| 2021-11-26 | 5,930.00 | 6,110.00 | 5,620.00 | 5,730.00 | 4,635.99 | 1,107,173 |
| 2021-11-25 | 5,780.00 | 6,130.00 | 5,510.00 | 6,040.00 | 4,886.80 | 2,900,018 |
| 2021-11-24 | 5,850.00 | 5,890.00 | 5,670.00 | 5,730.00 | 4,635.99 | 1,046,415 |
| 2021-11-23 | 5,500.00 | 5,940.00 | 5,440.00 | 5,810.00 | 4,700.71 | 1,705,194 |
| 2021-11-22 | 5,480.00 | 5,550.00 | 5,240.00 | 5,540.00 | 4,482.26 | 550,917 |
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.