PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 5,590.00
-20.00 (-0.36%)
At close: Dec 29, 2025
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5,870.00 | 5,870.00 | 5,730.00 | 5,790.00 | 5,790.00 | -1.36% | 58,548 |
| Dec 24, 2025 | 5,580.00 | 5,920.00 | 5,580.00 | 5,870.00 | 5,870.00 | 5.39% | 136,983 |
| Dec 23, 2025 | 5,720.00 | 5,720.00 | 5,550.00 | 5,570.00 | 5,570.00 | -2.28% | 18,468 |
| Dec 22, 2025 | 5,630.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.60% | 30,614 |
| Dec 19, 2025 | 5,550.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,610.00 | 1.08% | 27,862 |
| Dec 18, 2025 | 5,590.00 | 5,610.00 | 5,460.00 | 5,550.00 | 5,550.00 | -1.77% | 24,342 |
| Dec 17, 2025 | 5,620.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,650.00 | 0.53% | 17,990 |
| Dec 16, 2025 | 5,630.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.18% | 39,184 |
| Dec 15, 2025 | 5,530.00 | 5,640.00 | 5,500.00 | 5,610.00 | 5,610.00 | 0.54% | 21,052 |
| Dec 12, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.06% | 25,502 |
| Dec 11, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.88% | 43,729 |
| Dec 10, 2025 | 5,590.00 | 5,740.00 | 5,550.00 | 5,690.00 | 5,690.00 | 2.34% | 107,059 |
| Dec 9, 2025 | 5,550.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.54% | 41,801 |
| Dec 8, 2025 | 5,500.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,590.00 | 2.76% | 111,909 |
| 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 |