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
2025-01-233,040.003,040.002,985.003,000.002,844.7543,417
2025-01-223,000.003,035.002,995.003,020.002,863.7119,376
2025-01-213,030.003,030.002,980.003,010.002,854.2331,843
2025-01-203,000.003,050.002,995.003,030.002,873.2038,026
2025-01-173,020.003,070.003,020.003,040.002,882.6842,558
2025-01-163,020.003,040.003,015.003,025.002,868.4624,288
2025-01-153,035.003,075.003,025.003,045.002,887.4259,007
2025-01-143,030.003,050.002,995.003,035.002,877.9460,767
2025-01-133,020.003,040.002,995.003,030.002,873.2036,318
2025-01-103,020.003,055.003,005.003,025.002,868.4628,627
2025-01-093,015.003,025.002,975.003,020.002,863.7137,222
2025-01-083,035.003,035.002,990.003,025.002,868.4643,422
2025-01-072,995.003,040.002,995.003,015.002,858.9721,970
2025-01-063,020.003,035.002,975.003,035.002,877.9434,172
2025-01-033,010.003,030.002,975.003,020.002,863.7126,753
2025-01-022,990.003,030.002,970.003,015.002,858.9739,023
2024-12-303,010.003,045.002,985.003,015.002,858.9721,620
2024-12-273,010.003,085.002,965.003,010.002,854.2383,566
2024-12-263,075.003,100.003,065.003,100.002,797.3471,626
2024-12-243,065.003,100.003,050.003,070.002,770.2786,231
2024-12-232,990.003,120.002,980.003,060.002,761.2495,017
2024-12-203,010.003,030.002,960.002,990.002,698.0859,987
2024-12-193,055.003,055.002,930.003,015.002,720.6454,227
2024-12-183,040.003,065.003,030.003,060.002,761.2457,558
2024-12-173,035.003,075.003,020.003,040.002,743.1930,900
2024-12-163,015.003,075.003,015.003,065.002,765.7545,556
2024-12-133,010.003,030.002,980.003,025.002,729.6647,341
2024-12-122,970.003,015.002,965.002,995.002,702.5939,748
2024-12-112,800.003,000.002,800.002,995.002,702.59118,023
2024-12-102,595.002,910.002,595.002,845.002,567.23160,509
2024-12-092,855.002,855.002,575.002,635.002,377.74291,667
2024-12-062,945.002,960.002,755.002,855.002,576.26256,040
2024-12-052,980.002,995.002,935.002,945.002,657.4796,273
2024-12-042,960.003,050.002,910.002,990.002,698.08122,350
2024-12-032,940.003,200.002,920.003,000.002,707.10285,342
2024-12-023,010.003,025.002,940.002,945.002,657.4760,817
2024-11-293,075.003,075.002,990.003,010.002,716.1264,042
2024-11-283,060.003,100.003,050.003,075.002,774.7834,196
2024-11-273,070.003,090.003,050.003,060.002,761.2429,033
2024-11-263,095.003,160.003,055.003,070.002,770.27128,920
2024-11-253,040.003,100.003,030.003,085.002,783.8054,733
2024-11-223,035.003,085.003,035.003,070.002,770.2740,915
2024-11-213,080.003,110.003,035.003,060.002,761.2440,838
2024-11-203,075.003,090.003,045.003,075.002,774.7845,953
2024-11-193,035.003,095.003,035.003,075.002,774.7851,944
2024-11-183,100.003,150.003,015.003,090.002,788.31132,997
2024-11-152,970.003,030.002,875.003,015.002,720.64105,986
2024-11-142,975.003,025.002,945.003,000.002,707.10149,846
2024-11-133,040.003,080.002,980.002,995.002,702.59121,390
2024-11-123,175.003,180.003,065.003,070.002,770.27114,102
2024-11-113,340.003,340.003,170.003,185.002,874.04153,871
2024-11-083,295.003,345.003,270.003,345.003,018.42114,594
2024-11-073,210.003,290.003,210.003,280.002,959.7639,045
2024-11-063,275.003,285.003,210.003,255.002,937.2052,539
2024-11-053,250.003,290.003,230.003,250.002,932.6928,667
2024-11-043,190.003,275.003,160.003,235.002,919.1640,317
2024-11-013,240.003,250.003,190.003,190.002,878.5554,454
2024-10-313,205.003,265.003,170.003,260.002,941.7269,275
2024-10-303,240.003,270.003,210.003,215.002,901.1154,480
2024-10-293,270.003,280.003,225.003,255.002,937.2045,193
← NewerPage 8 of 21 · 1,227 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.