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
2025-04-243,110.003,120.003,085.003,095.002,934.8339,512
2025-04-233,085.003,125.003,080.003,110.002,949.0636,630
2025-04-223,065.003,095.003,060.003,085.002,925.3539,328
2025-04-213,145.003,145.003,080.003,095.002,934.8361,527
2025-04-183,130.003,145.003,100.003,145.002,982.2546,200
2025-04-173,125.003,140.003,115.003,130.002,968.0227,969
2025-04-163,110.003,145.003,110.003,125.002,963.2846,662
2025-04-153,085.003,145.003,085.003,145.002,982.2566,498
2025-04-143,040.003,115.003,030.003,105.002,944.3240,735
2025-04-112,995.003,060.002,980.003,040.002,882.6860,857
2025-04-102,935.003,055.002,935.003,020.002,863.7192,887
2025-04-092,920.002,955.002,875.002,915.002,764.1584,948
2025-04-082,935.002,985.002,920.002,930.002,778.3760,065
2025-04-073,005.003,010.002,925.002,925.002,773.6377,261
2025-04-042,980.003,055.002,980.003,040.002,882.6853,665
2025-04-032,990.003,045.002,980.003,035.002,877.9434,369
2025-04-023,055.003,055.002,990.003,020.002,863.7131,641
2025-04-012,935.003,050.002,935.003,035.002,877.9448,993
2025-03-313,000.003,030.002,950.002,955.002,802.08114,850
2025-03-283,105.003,105.003,005.003,030.002,873.20152,853
2025-03-273,145.003,185.003,105.003,110.002,949.0670,227
2025-03-263,100.003,220.003,100.003,155.002,991.73142,970
2025-03-253,185.003,230.003,105.003,130.002,968.02125,386
2025-03-243,180.003,200.003,160.003,175.003,010.6991,564
2025-03-213,205.003,230.003,145.003,205.003,039.14166,130
2025-03-203,220.003,350.003,185.003,185.003,020.18325,098
2025-03-193,235.003,235.003,180.003,205.003,039.14182,368
2025-03-183,155.003,240.003,155.003,215.003,048.62207,146
2025-03-173,165.003,205.003,155.003,175.003,010.6957,279
2025-03-143,150.003,200.003,145.003,185.003,020.1882,218
2025-03-133,200.003,225.003,155.003,170.003,005.95116,848
2025-03-123,200.003,245.003,150.003,200.003,034.40302,679
2025-03-113,100.003,165.003,060.003,165.003,001.2180,121
2025-03-103,125.003,250.003,125.003,165.003,001.21190,550
2025-03-073,115.003,220.003,100.003,145.002,982.25304,775
2025-03-063,165.003,170.003,115.003,130.002,968.0290,009
2025-03-053,050.003,185.003,050.003,165.003,001.21153,309
2025-03-043,030.003,070.002,930.003,050.002,892.16122,775
2025-02-283,115.003,115.003,045.003,055.002,896.90146,989
2025-02-273,135.003,165.003,120.003,120.002,958.5489,114
2025-02-263,140.003,170.003,105.003,145.002,982.2597,708
2025-02-253,175.003,180.003,115.003,125.002,963.28151,707
2025-02-243,170.003,175.003,100.003,150.002,986.99157,615
2025-02-213,145.003,210.003,135.003,175.003,010.69205,291
2025-02-203,145.003,165.003,120.003,135.002,972.76161,300
2025-02-193,225.003,225.003,135.003,155.002,991.73189,876
2025-02-183,220.003,230.003,140.003,160.002,996.47584,742
2025-02-173,090.003,200.003,085.003,200.003,034.40436,552
2025-02-143,080.003,100.003,065.003,080.002,920.61129,439
2025-02-133,070.003,125.003,055.003,085.002,925.35323,301
2025-02-123,195.003,205.003,105.003,105.002,944.32586,408
2025-02-113,160.003,320.003,055.003,250.003,081.812,771,351
2025-02-103,100.003,600.003,085.003,110.002,949.0613,910,620
2025-02-072,995.003,000.002,970.002,980.002,825.7830,327
2025-02-063,010.003,010.002,985.002,995.002,840.0132,306
2025-02-053,010.003,020.002,950.003,000.002,844.7553,463
2025-02-042,945.003,060.002,945.003,015.002,858.9796,436
2025-02-033,010.003,010.002,905.002,950.002,797.3456,013
2025-01-313,005.003,005.002,950.002,985.002,830.5335,976
2025-01-243,005.003,005.002,985.003,005.002,849.4910,074
← NewerPage 7 of 21 · 1,224 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.