PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 5,440.00
-120.00 (-2.16%)
At close: Dec 5, 2025
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,560.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 58,795 |
| Dec 4, 2025 | 5,230.00 | 5,850.00 | 5,210.00 | 5,560.00 | 5,560.00 | 7.13% | 514,236 |
| Dec 3, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 12,704 |
| Dec 2, 2025 | 5,180.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.96% | 8,490 |
| Dec 1, 2025 | 5,170.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.96% | 23,358 |
| Nov 28, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.79% | 12,734 |
| Nov 27, 2025 | 5,100.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.40% | 10,006 |
| Nov 26, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 9,765 |
| Nov 25, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.40% | 14,984 |
| Nov 24, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 15,482 |
| Nov 21, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.56% | 14,271 |
| Nov 20, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.98% | 9,353 |
| Nov 19, 2025 | 5,020.00 | 5,100.00 | 4,960.00 | 5,080.00 | 5,080.00 | 0.99% | 23,275 |
| Nov 18, 2025 | 5,060.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.37% | 24,391 |
| Nov 17, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.20% | 18,916 |
| Nov 14, 2025 | 5,120.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.39% | 20,746 |
| Nov 13, 2025 | 5,140.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.20% | 11,491 |
| Nov 12, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.39% | 30,150 |
| Nov 11, 2025 | 5,200.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.15% | 38,583 |
| Nov 10, 2025 | 5,190.00 | 5,230.00 | 5,180.00 | 5,200.00 | 5,200.00 | - | 15,274 |
| Nov 7, 2025 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.14% | 18,984 |
| Nov 6, 2025 | 5,230.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.19% | 23,517 |
| Nov 5, 2025 | 5,240.00 | 5,260.00 | 5,050.00 | 5,250.00 | 5,250.00 | -0.57% | 40,621 |
| Nov 4, 2025 | 5,200.00 | 5,310.00 | 5,130.00 | 5,280.00 | 5,280.00 | 1.54% | 47,663 |
| Nov 3, 2025 | 5,220.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.38% | 33,730 |
| Oct 31, 2025 | 5,240.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.38% | 32,969 |
| 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 |