PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 5,140.00
-40.00 (-0.77%)
Last updated: Oct 30, 2025, 9:59 AM KST
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,170.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,240.00 | 1.16% | 66,460 |
| Oct 29, 2025 | 5,210.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.58% | 37,581 |
| Oct 28, 2025 | 5,210.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,210.00 | - | 18,088 |
| Oct 27, 2025 | 5,300.00 | 5,360.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.70% | 34,848 |
| Oct 24, 2025 | 5,130.00 | 5,350.00 | 5,090.00 | 5,300.00 | 5,300.00 | 3.31% | 101,029 |
| Oct 23, 2025 | 5,080.00 | 5,170.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.39% | 15,220 |
| Oct 22, 2025 | 5,140.00 | 5,140.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.59% | 19,059 |
| Oct 21, 2025 | 5,160.00 | 5,230.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.17% | 31,808 |
| Oct 20, 2025 | 5,090.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 1.18% | 13,174 |
| Oct 17, 2025 | 5,190.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.17% | 35,886 |
| Oct 16, 2025 | 5,160.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.77% | 33,029 |
| Oct 15, 2025 | 5,100.00 | 5,250.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2.17% | 39,112 |
| Oct 14, 2025 | 5,180.00 | 5,200.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.12% | 50,850 |
| Oct 13, 2025 | 5,100.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,180.00 | -0.77% | 24,500 |
| Oct 10, 2025 | 5,210.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,220.00 | - | 30,793 |
| Oct 2, 2025 | 5,130.00 | 5,220.00 | 5,050.00 | 5,220.00 | 5,220.00 | 3.57% | 32,626 |
| Oct 1, 2025 | 5,180.00 | 5,180.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.95% | 26,257 |
| Sep 30, 2025 | 5,150.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 13,665 |
| Sep 29, 2025 | 5,160.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.19% | 5,761 |
| Sep 26, 2025 | 5,230.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.34% | 26,696 |
| Sep 25, 2025 | 5,230.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | - | 12,621 |
| Sep 24, 2025 | 5,260.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | -0.76% | 46,321 |
| Sep 23, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 24,230 |
| Sep 22, 2025 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.76% | 28,516 |
| Sep 19, 2025 | 5,230.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 15,814 |
| Sep 18, 2025 | 5,270.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.76% | 40,094 |
| Sep 17, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 21,397 |
| Sep 16, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,290.00 | 5,290.00 | - | 19,265 |
| Sep 15, 2025 | 5,260.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.76% | 38,246 |
| Sep 12, 2025 | 5,190.00 | 5,310.00 | 5,140.00 | 5,250.00 | 5,250.00 | 1.55% | 51,818 |
| Sep 11, 2025 | 5,180.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 42,011 |
| Sep 10, 2025 | 5,200.00 | 5,230.00 | 5,160.00 | 5,180.00 | 5,180.00 | - | 24,690 |
| Sep 9, 2025 | 5,200.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.38% | 14,755 |
| Sep 8, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | - | 44,630 |
| Sep 5, 2025 | 5,170.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 21,530 |
| Sep 4, 2025 | 5,090.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.78% | 14,087 |
| Sep 3, 2025 | 5,020.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2.40% | 19,981 |
| Sep 2, 2025 | 5,000.00 | 5,090.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.20% | 34,156 |
| Sep 1, 2025 | 5,060.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.99% | 51,502 |
| Aug 29, 2025 | 5,070.00 | 5,140.00 | 5,040.00 | 5,070.00 | 5,070.00 | - | 25,542 |
| Aug 28, 2025 | 5,090.00 | 5,420.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.80% | 449,862 |
| Aug 27, 2025 | 5,180.00 | 5,180.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 59,928 |
| Aug 26, 2025 | 5,150.00 | 5,180.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.78% | 35,736 |
| Aug 25, 2025 | 5,100.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.98% | 45,908 |
| Aug 22, 2025 | 5,040.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.20% | 42,693 |
| Aug 21, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.40% | 40,832 |
| Aug 20, 2025 | 5,170.00 | 5,180.00 | 4,935.00 | 5,020.00 | 5,020.00 | -2.90% | 154,469 |
| Aug 19, 2025 | 5,350.00 | 5,780.00 | 4,940.00 | 5,170.00 | 5,170.00 | -3.36% | 990,014 |
| Aug 18, 2025 | 5,780.00 | 5,850.00 | 5,210.00 | 5,350.00 | 5,350.00 | -7.28% | 316,332 |
| Aug 14, 2025 | 6,180.00 | 6,270.00 | 5,600.00 | 5,770.00 | 5,770.00 | -7.09% | 286,927 |