PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 5,070.00
+40.00 (0.80%)
At close: Aug 28, 2025
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,090.00 | 5,420.00 | 5,020.00 | 5,070.00 | - | 0.80% | 452,647 |
| Aug 27, 2025 | 5,180.00 | 5,180.00 | 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 | - | -0.78% | 35,736 |
| Aug 25, 2025 | 5,100.00 | 5,190.00 | 5,100.00 | 5,150.00 | - | 1.98% | 45,908 |
| Aug 22, 2025 | 5,040.00 | 5,180.00 | 5,010.00 | 5,050.00 | - | 0.20% | 42,693 |
| Aug 21, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,040.00 | - | 0.40% | 40,832 |
| Aug 20, 2025 | 5,170.00 | 5,180.00 | 4,935.00 | 5,020.00 | - | -2.90% | 154,469 |
| Aug 19, 2025 | 5,350.00 | 5,780.00 | 4,940.00 | 5,170.00 | - | -3.36% | 990,014 |
| Aug 18, 2025 | 5,780.00 | 5,850.00 | 5,210.00 | 5,350.00 | - | -7.28% | 316,332 |
| Aug 14, 2025 | 6,180.00 | 6,270.00 | 5,600.00 | 5,770.00 | - | -7.09% | 286,927 |
| Aug 13, 2025 | 6,250.00 | 6,270.00 | 6,110.00 | 6,210.00 | - | 0.16% | 10,807 |
| Aug 12, 2025 | 6,210.00 | 6,300.00 | 6,140.00 | 6,200.00 | - | 0.49% | 16,146 |
| Aug 11, 2025 | 6,370.00 | 6,370.00 | 6,100.00 | 6,170.00 | - | -2.06% | 26,275 |
| Aug 8, 2025 | 6,280.00 | 6,380.00 | 6,200.00 | 6,300.00 | - | 0.32% | 45,843 |
| Aug 7, 2025 | 6,410.00 | 6,410.00 | 6,210.00 | 6,280.00 | - | -2.03% | 9,316 |
| Aug 6, 2025 | 6,210.00 | 6,410.00 | 6,200.00 | 6,410.00 | - | 2.89% | 57,060 |
| Aug 5, 2025 | 6,150.00 | 6,330.00 | 6,150.00 | 6,230.00 | - | 2.47% | 26,808 |
| Aug 4, 2025 | 5,880.00 | 6,150.00 | 5,860.00 | 6,080.00 | - | 3.40% | 24,148 |
| Aug 1, 2025 | 6,270.00 | 6,270.00 | 5,820.00 | 5,880.00 | - | -6.22% | 98,259 |
| Jul 31, 2025 | 6,250.00 | 6,280.00 | 6,170.00 | 6,270.00 | - | 1.62% | 18,062 |
| Jul 30, 2025 | 6,200.00 | 6,270.00 | 6,150.00 | 6,170.00 | - | -0.48% | 16,288 |
| Jul 29, 2025 | 6,080.00 | 6,240.00 | 5,990.00 | 6,200.00 | - | 2.65% | 22,427 |
| Jul 28, 2025 | 6,190.00 | 6,200.00 | 5,990.00 | 6,040.00 | - | -1.79% | 67,606 |
| Jul 25, 2025 | 6,240.00 | 6,430.00 | 6,150.00 | 6,150.00 | - | -1.44% | 92,252 |
| Jul 24, 2025 | 6,370.00 | 6,370.00 | 6,200.00 | 6,240.00 | - | 0.32% | 43,054 |
| Jul 23, 2025 | 6,260.00 | 6,320.00 | 6,190.00 | 6,220.00 | - | -0.80% | 21,416 |
| Jul 22, 2025 | 6,360.00 | 6,480.00 | 6,240.00 | 6,270.00 | - | -3.24% | 45,257 |
| Jul 21, 2025 | 6,500.00 | 6,510.00 | 6,270.00 | 6,480.00 | - | -0.31% | 64,337 |
| Jul 18, 2025 | 6,360.00 | 6,500.00 | 6,180.00 | 6,500.00 | - | 4.67% | 91,424 |
| Jul 17, 2025 | 6,250.00 | 6,380.00 | 6,130.00 | 6,210.00 | - | 0.16% | 27,581 |
| Jul 16, 2025 | 6,200.00 | 6,290.00 | 6,090.00 | 6,200.00 | - | - | 35,754 |
| Jul 15, 2025 | 6,200.00 | 6,280.00 | 6,140.00 | 6,200.00 | - | - | 33,959 |
| Jul 14, 2025 | 6,130.00 | 6,270.00 | 6,130.00 | 6,200.00 | - | 0.16% | 16,627 |
| Jul 11, 2025 | 6,210.00 | 6,300.00 | 6,190.00 | 6,190.00 | - | -0.16% | 28,186 |
| Jul 10, 2025 | 6,170.00 | 6,300.00 | 6,100.00 | 6,200.00 | - | 1.31% | 26,180 |
| Jul 9, 2025 | 6,060.00 | 6,170.00 | 6,030.00 | 6,120.00 | - | 0.99% | 20,059 |
| Jul 8, 2025 | 6,090.00 | 6,130.00 | 6,000.00 | 6,060.00 | - | 0.17% | 9,390 |
| Jul 7, 2025 | 6,050.00 | 6,170.00 | 6,000.00 | 6,050.00 | - | -0.66% | 16,055 |
| Jul 4, 2025 | 6,120.00 | 6,190.00 | 5,940.00 | 6,090.00 | - | -0.98% | 36,452 |
| Jul 3, 2025 | 6,170.00 | 6,180.00 | 6,040.00 | 6,150.00 | - | 1.82% | 14,138 |
| Jul 2, 2025 | 6,120.00 | 6,210.00 | 5,990.00 | 6,040.00 | - | -1.15% | 24,323 |
| Jul 1, 2025 | 5,990.00 | 6,210.00 | 5,990.00 | 6,110.00 | - | 2.00% | 30,300 |
| Jun 30, 2025 | 6,040.00 | 6,090.00 | 5,950.00 | 5,990.00 | - | 0.67% | 13,824 |
| Jun 27, 2025 | 6,150.00 | 6,180.00 | 5,940.00 | 5,950.00 | - | -2.78% | 48,033 |
| Jun 26, 2025 | 6,250.00 | 6,270.00 | 6,090.00 | 6,120.00 | - | -2.39% | 35,364 |
| Jun 25, 2025 | 6,380.00 | 6,410.00 | 6,270.00 | 6,270.00 | - | -1.26% | 22,439 |
| Jun 24, 2025 | 6,230.00 | 6,380.00 | 6,230.00 | 6,350.00 | - | 1.93% | 38,932 |
| Jun 23, 2025 | 6,280.00 | 6,280.00 | 6,140.00 | 6,230.00 | - | -0.64% | 29,048 |
| Jun 20, 2025 | 6,280.00 | 6,320.00 | 6,150.00 | 6,270.00 | - | -0.16% | 40,964 |
| Jun 19, 2025 | 6,260.00 | 6,330.00 | 6,160.00 | 6,280.00 | - | 0.48% | 54,266 |