PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 8,150.00
-90.00 (-1.09%)
Jan 30, 2026, 3:30 PM KST
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,300.00 | 8,320.00 | 7,970.00 | 8,150.00 | 8,150.00 | -1.09% | 260,610 |
| Jan 29, 2026 | 8,230.00 | 8,300.00 | 7,970.00 | 8,240.00 | 8,240.00 | 0.12% | 369,645 |
| Jan 28, 2026 | 8,350.00 | 8,440.00 | 8,140.00 | 8,230.00 | 8,230.00 | -1.20% | 322,791 |
| Jan 27, 2026 | 8,410.00 | 8,530.00 | 8,260.00 | 8,330.00 | 8,330.00 | -1.54% | 197,021 |
| Jan 26, 2026 | 8,400.00 | 8,550.00 | 8,080.00 | 8,460.00 | 8,460.00 | 1.93% | 324,514 |
| Jan 23, 2026 | 8,800.00 | 8,830.00 | 8,270.00 | 8,300.00 | 8,300.00 | -5.68% | 423,185 |
| Jan 22, 2026 | 9,500.00 | 9,790.00 | 8,690.00 | 8,800.00 | 8,800.00 | -5.38% | 493,388 |
| Jan 21, 2026 | 9,060.00 | 9,970.00 | 8,880.00 | 9,300.00 | 9,300.00 | -0.96% | 1,185,600 |
| Jan 20, 2026 | 10,190.00 | 10,380.00 | 9,370.00 | 9,390.00 | 9,390.00 | -4.96% | 826,106 |
| Jan 19, 2026 | 9,400.00 | 10,920.00 | 9,300.00 | 9,880.00 | 9,880.00 | 4.11% | 2,738,531 |
| Jan 16, 2026 | 10,140.00 | 12,250.00 | 9,440.00 | 9,490.00 | 9,490.00 | -4.81% | 7,791,175 |
| Jan 15, 2026 | 9,670.00 | 10,040.00 | 9,670.00 | 9,970.00 | 9,970.00 | 3.64% | 567,175 |
| Jan 14, 2026 | 9,500.00 | 9,760.00 | 9,450.00 | 9,620.00 | 9,620.00 | 1.80% | 352,187 |
| Jan 13, 2026 | 9,200.00 | 9,570.00 | 9,150.00 | 9,450.00 | 9,450.00 | 0.21% | 629,111 |
| Jan 12, 2026 | 8,150.00 | 10,450.00 | 7,920.00 | 9,430.00 | 9,430.00 | 16.13% | 11,209,740 |
| Jan 9, 2026 | 7,980.00 | 8,860.00 | 7,550.00 | 8,120.00 | 8,120.00 | 3.05% | 4,945,587 |
| Jan 8, 2026 | 8,150.00 | 8,950.00 | 7,770.00 | 7,880.00 | 7,880.00 | -3.79% | 5,039,911 |
| Jan 7, 2026 | 7,700.00 | 9,260.00 | 7,460.00 | 8,190.00 | 8,190.00 | 12.50% | 16,411,094 |
| Jan 6, 2026 | 5,600.00 | 7,280.00 | 5,580.00 | 7,280.00 | 7,280.00 | 30.00% | 4,076,826 |
| Jan 5, 2026 | 5,710.00 | 5,710.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.93% | 86,786 |
| Jan 2, 2026 | 5,770.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0.35% | 51,001 |
| Dec 30, 2025 | 5,630.00 | 5,740.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1.79% | 32,474 |
| Dec 29, 2025 | 5,710.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,590.00 | -3.45% | 57,798 |
| Dec 26, 2025 | 5,870.00 | 5,870.00 | 5,730.00 | 5,790.00 | 5,610.00 | -1.36% | 58,599 |
| Dec 24, 2025 | 5,580.00 | 5,920.00 | 5,580.00 | 5,870.00 | 5,687.51 | 5.39% | 136,983 |
| Dec 23, 2025 | 5,720.00 | 5,720.00 | 5,550.00 | 5,570.00 | 5,396.84 | -2.28% | 18,469 |
| Dec 22, 2025 | 5,630.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,522.80 | 1.60% | 30,614 |
| Dec 19, 2025 | 5,550.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,435.60 | 1.08% | 27,862 |
| Dec 18, 2025 | 5,590.00 | 5,610.00 | 5,460.00 | 5,550.00 | 5,377.46 | -1.77% | 24,342 |
| Dec 17, 2025 | 5,620.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,474.35 | 0.53% | 17,990 |
| Dec 16, 2025 | 5,630.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,445.28 | 0.18% | 39,383 |
| Dec 15, 2025 | 5,530.00 | 5,640.00 | 5,500.00 | 5,610.00 | 5,435.60 | 0.54% | 21,052 |
| Dec 12, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,406.53 | -1.06% | 25,844 |
| Dec 11, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,464.66 | -0.88% | 44,395 |
| Dec 10, 2025 | 5,590.00 | 5,740.00 | 5,550.00 | 5,690.00 | 5,513.11 | 2.34% | 107,059 |
| Dec 9, 2025 | 5,550.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,387.15 | -0.54% | 41,801 |
| Dec 8, 2025 | 5,500.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,416.22 | 2.76% | 112,398 |
| Dec 5, 2025 | 5,560.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,270.88 | -2.16% | 58,795 |
| Dec 4, 2025 | 5,230.00 | 5,850.00 | 5,210.00 | 5,560.00 | 5,387.15 | 7.13% | 514,236 |
| Dec 3, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,028.65 | 0.58% | 12,706 |
| Dec 2, 2025 | 5,180.00 | 5,210.00 | 5,120.00 | 5,160.00 | 4,999.59 | -0.96% | 8,490 |
| Dec 1, 2025 | 5,170.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,048.03 | 1.96% | 23,358 |
| Nov 28, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,951.14 | 0.79% | 12,734 |
| Nov 27, 2025 | 5,100.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,912.38 | 0.40% | 10,006 |
| Nov 26, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,893.01 | - | 9,765 |
| Nov 25, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 5,050.00 | 4,893.01 | 0.40% | 14,984 |
| Nov 24, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 4,873.63 | -0.40% | 15,482 |
| Nov 21, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,893.01 | -1.56% | 14,319 |
| Nov 20, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,130.00 | 4,970.52 | 0.98% | 9,353 |
| Nov 19, 2025 | 5,020.00 | 5,100.00 | 4,960.00 | 5,080.00 | 4,922.07 | 0.99% | 23,275 |