PJ Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,480.00 | 5,550.00 | 5,240.00 | 5,540.00 | 4,482.26 | 550,917 |
| 2021-11-19 | 5,420.00 | 5,740.00 | 5,340.00 | 5,480.00 | 4,433.72 | 1,065,019 |
| 2021-11-18 | 5,660.00 | 5,680.00 | 5,330.00 | 5,450.00 | 4,409.45 | 626,134 |
| 2021-11-17 | 5,510.00 | 5,760.00 | 5,480.00 | 5,740.00 | 4,644.08 | 1,355,285 |
| 2021-11-16 | 5,630.00 | 5,660.00 | 5,440.00 | 5,510.00 | 4,457.99 | 606,390 |
| 2021-11-15 | 6,010.00 | 6,040.00 | 5,560.00 | 5,610.00 | 4,538.90 | 1,658,587 |
| 2021-11-12 | 5,170.00 | 6,200.00 | 5,170.00 | 5,920.00 | 4,789.71 | 11,161,400 |
| 2021-11-11 | 5,430.00 | 5,430.00 | 5,060.00 | 5,130.00 | 4,150.54 | 1,160,710 |
| 2021-11-10 | 6,500.00 | 6,570.00 | 5,560.00 | 5,610.00 | 4,538.90 | 8,332,447 |
| 2021-11-09 | 5,070.00 | 5,500.00 | 5,020.00 | 5,500.00 | 4,449.90 | 1,456,175 |
| 2021-11-08 | 5,030.00 | 5,120.00 | 4,930.00 | 5,070.00 | 4,102.00 | 364,709 |
| 2021-11-05 | 5,110.00 | 5,270.00 | 5,030.00 | 5,030.00 | 4,069.64 | 401,116 |
| 2021-11-04 | 5,210.00 | 5,290.00 | 5,050.00 | 5,140.00 | 4,158.63 | 353,926 |
| 2021-11-03 | 5,400.00 | 5,410.00 | 5,170.00 | 5,200.00 | 4,207.18 | 343,751 |
| 2021-11-02 | 5,570.00 | 5,570.00 | 5,330.00 | 5,370.00 | 4,344.72 | 630,452 |
| 2021-11-01 | 5,370.00 | 6,100.00 | 5,230.00 | 5,630.00 | 4,555.08 | 1,756,691 |
| 2021-10-29 | 5,360.00 | 5,610.00 | 5,350.00 | 5,410.00 | 4,377.08 | 725,102 |
| 2021-10-28 | 5,440.00 | 5,460.00 | 5,310.00 | 5,310.00 | 4,296.18 | 373,604 |
| 2021-10-27 | 5,610.00 | 5,630.00 | 5,350.00 | 5,550.00 | 4,490.35 | 488,945 |
| 2021-10-26 | 5,630.00 | 5,710.00 | 5,550.00 | 5,610.00 | 4,538.90 | 449,905 |
| 2021-10-25 | 5,520.00 | 5,790.00 | 5,270.00 | 5,760.00 | 4,660.26 | 896,753 |
| 2021-10-22 | 5,710.00 | 5,820.00 | 5,500.00 | 5,530.00 | 4,474.17 | 850,038 |
| 2021-10-21 | 6,160.00 | 6,170.00 | 5,840.00 | 5,850.00 | 4,733.08 | 771,411 |
| 2021-10-20 | 6,250.00 | 6,370.00 | 6,080.00 | 6,270.00 | 5,072.89 | 913,258 |
← NewerPage 21 of 21 · 1,224 trading days
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.