UK markets closed

PJ Electronics Co., Ltd. (006140.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
6,320.00-20.00 (-0.32%)
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246,340.006,380.006,280.006,320.006,320.0016,202
02 May 20246,350.006,390.006,280.006,340.006,340.0014,658
30 Apr 20246,390.006,530.006,310.006,310.006,310.0062,738
29 Apr 20246,270.006,370.006,250.006,350.006,350.0027,901
26 Apr 20246,220.006,260.006,180.006,230.006,230.0027,989
25 Apr 20246,340.006,350.006,190.006,190.006,190.0055,528
24 Apr 20246,300.006,320.006,250.006,310.006,310.0024,792
23 Apr 20246,250.006,480.006,210.006,240.006,240.0070,968
22 Apr 20246,500.006,510.006,300.006,300.006,300.0039,230
19 Apr 20246,650.006,650.006,300.006,500.006,500.0096,447
18 Apr 20246,630.006,730.006,520.006,650.006,650.0065,383
17 Apr 20246,580.006,880.006,460.006,620.006,620.00451,929
16 Apr 20246,370.006,500.006,190.006,500.006,500.0065,245
15 Apr 20246,360.006,490.006,220.006,440.006,440.0041,120
12 Apr 20246,430.006,560.006,320.006,470.006,470.0026,701
11 Apr 20246,400.006,400.006,280.006,400.006,400.0014,320
09 Apr 20246,320.006,460.006,120.006,440.006,440.00123,257
08 Apr 20246,440.006,570.006,320.006,320.006,320.0060,538
05 Apr 20246,510.006,550.006,410.006,440.006,440.0038,931
04 Apr 20246,540.006,670.006,460.006,510.006,510.0046,042
03 Apr 20246,680.006,680.006,430.006,600.006,600.0051,546
02 Apr 20246,760.006,800.006,670.006,680.006,680.0039,578
01 Apr 20246,740.006,800.006,680.006,800.006,800.0023,579
29 Mar 20246,640.006,760.006,640.006,740.006,740.0029,138
28 Mar 20246,690.006,720.006,640.006,670.006,670.0037,232
27 Mar 20246,870.006,890.006,680.006,710.006,710.0036,025
26 Mar 20246,840.006,880.006,730.006,820.006,820.0042,614
25 Mar 20246,950.006,960.006,840.006,840.006,840.0056,799
22 Mar 20246,890.006,930.006,770.006,930.006,930.0072,656
21 Mar 20246,830.006,990.006,700.006,920.006,920.00113,143
20 Mar 20246,820.006,910.006,760.006,780.006,780.0056,555
19 Mar 20246,740.006,860.006,740.006,820.006,820.0046,994
18 Mar 20246,650.006,830.006,650.006,790.006,790.0053,006
15 Mar 20246,780.006,780.006,600.006,640.006,640.0051,863
14 Mar 20246,780.006,840.006,640.006,700.006,700.0088,661
13 Mar 20246,850.006,940.006,760.006,820.006,820.0086,570
12 Mar 20246,810.006,900.006,760.006,820.006,820.0089,322
11 Mar 20246,810.006,830.006,670.006,820.006,820.0094,484
08 Mar 20246,900.006,950.006,770.006,820.006,820.0090,942
07 Mar 20246,810.006,950.006,770.006,870.006,870.00109,335
06 Mar 20246,870.007,040.006,710.006,870.006,870.00171,619
05 Mar 20246,670.006,870.006,600.006,870.006,870.00186,953
04 Mar 20246,640.006,790.006,580.006,730.006,730.00208,980
29 Feb 20246,940.007,070.006,720.006,720.006,720.00329,446
28 Feb 20247,040.007,740.006,880.007,010.007,010.002,465,458
27 Feb 20246,390.007,950.006,390.007,230.007,230.008,162,850
26 Feb 20246,380.006,440.006,320.006,430.006,430.0011,212
23 Feb 20246,600.006,600.006,380.006,380.006,380.0021,592
22 Feb 20246,480.006,570.006,460.006,550.006,550.0010,021
21 Feb 20246,580.006,650.006,450.006,470.006,470.0025,943
20 Feb 20246,670.006,690.006,570.006,630.006,630.0021,023
19 Feb 20246,510.006,710.006,500.006,670.006,670.0051,513
16 Feb 20246,520.006,580.006,460.006,540.006,540.0013,527
15 Feb 20246,500.006,550.006,460.006,510.006,510.0014,404
14 Feb 20246,410.006,550.006,410.006,490.006,490.0011,256
13 Feb 20246,460.006,510.006,380.006,500.006,500.0019,672
08 Feb 20246,390.006,450.006,360.006,410.006,410.0015,181
07 Feb 20246,320.006,430.006,320.006,430.006,430.0010,689
06 Feb 20246,320.006,380.006,270.006,320.006,320.0022,843
05 Feb 20246,370.006,430.006,300.006,320.006,320.0015,319
02 Feb 20246,400.006,410.006,300.006,370.006,370.0022,926
01 Feb 20246,220.006,350.006,220.006,340.006,340.0015,111
31 Jan 20246,500.006,500.006,250.006,270.006,270.0046,648
30 Jan 20246,510.006,570.006,370.006,500.006,500.0033,106
29 Jan 20246,700.006,740.006,480.006,500.006,500.0025,708
26 Jan 20246,570.006,800.006,470.006,700.006,700.0031,655
25 Jan 20246,600.006,700.006,470.006,500.006,500.0040,982
24 Jan 20246,960.006,970.006,450.006,600.006,600.0070,349
23 Jan 20246,800.006,980.006,760.006,920.006,920.0085,216
22 Jan 20246,830.006,920.006,680.006,900.006,900.0059,255
19 Jan 20246,740.006,870.006,700.006,780.006,780.0046,173
18 Jan 20246,880.006,880.006,370.006,740.006,740.0076,608
17 Jan 20246,740.006,960.006,580.006,880.006,880.00332,062
16 Jan 20246,600.006,670.006,490.006,620.006,620.0026,449
15 Jan 20246,520.006,740.006,510.006,580.006,580.0048,668
12 Jan 20246,900.006,900.006,520.006,550.006,550.0088,400
11 Jan 20246,630.006,770.006,630.006,700.006,700.0049,080
10 Jan 20246,720.006,720.006,570.006,660.006,660.0023,137
09 Jan 20246,630.006,800.006,600.006,710.006,710.0027,195
08 Jan 20246,560.006,710.006,560.006,630.006,630.0030,784
05 Jan 20246,630.006,680.006,540.006,560.006,560.0023,144
04 Jan 20246,770.006,770.006,580.006,630.006,630.0037,355
03 Jan 20246,710.006,760.006,630.006,750.006,750.0031,680
02 Jan 20246,680.006,740.006,540.006,730.006,730.0061,119
28 Dec 20236,660.006,970.006,630.006,700.006,700.0036,699
27 Dec 20236,560.006,720.006,560.006,660.006,660.0056,242
27 Dec 2023100 Dividend
26 Dec 20236,460.006,840.006,460.006,640.006,540.00199,561
22 Dec 20236,400.006,600.006,400.006,450.006,352.8657,843
21 Dec 20236,440.006,490.006,400.006,420.006,323.3147,082
20 Dec 20236,450.006,510.006,400.006,500.006,402.1170,260
19 Dec 20236,360.006,540.006,360.006,410.006,313.4685,462
18 Dec 20236,400.006,450.006,340.006,400.006,303.6148,571
15 Dec 20236,480.006,500.006,410.006,410.006,313.4671,372
14 Dec 20236,400.006,580.006,400.006,430.006,333.1687,414
13 Dec 20236,510.006,550.006,370.006,410.006,313.46121,825
12 Dec 20236,530.006,580.006,410.006,520.006,421.81162,037
11 Dec 20236,170.007,380.006,160.006,550.006,451.362,426,194
08 Dec 20236,090.006,170.006,070.006,140.006,047.5322,391
07 Dec 20236,020.006,080.006,020.006,070.005,978.588,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...