PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 7,270.00
-350.00 (-4.59%)
May 15, 2026, 3:30 PM KST
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,690.00 | 8,060.00 | 7,180.00 | 7,270.00 | 7,270.00 | -4.59% | 357,325 |
| May 14, 2026 | 8,240.00 | 8,400.00 | 7,540.00 | 7,620.00 | 7,620.00 | -4.75% | 479,338 |
| May 13, 2026 | 7,200.00 | 8,300.00 | 7,090.00 | 8,000.00 | 8,000.00 | 11.11% | 1,183,996 |
| May 12, 2026 | 7,500.00 | 7,710.00 | 7,080.00 | 7,200.00 | 7,200.00 | -3.49% | 242,948 |
| May 11, 2026 | 7,840.00 | 7,850.00 | 7,280.00 | 7,460.00 | 7,460.00 | -2.36% | 216,369 |
| May 8, 2026 | 6,900.00 | 7,900.00 | 6,830.00 | 7,640.00 | 7,640.00 | 11.05% | 782,797 |
| May 7, 2026 | 7,020.00 | 7,020.00 | 6,840.00 | 6,880.00 | 6,880.00 | -1.15% | 34,631 |
| May 6, 2026 | 7,170.00 | 7,190.00 | 6,940.00 | 6,960.00 | 6,960.00 | -3.20% | 53,223 |
| May 4, 2026 | 7,120.00 | 7,270.00 | 7,120.00 | 7,190.00 | 7,190.00 | 0.98% | 39,287 |
| Apr 30, 2026 | 7,200.00 | 7,380.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.14% | 72,798 |
| Apr 29, 2026 | 7,130.00 | 7,160.00 | 7,020.00 | 7,130.00 | 7,130.00 | - | 40,183 |
| Apr 28, 2026 | 7,210.00 | 7,240.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.97% | 41,690 |
| Apr 27, 2026 | 7,150.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.70% | 67,233 |
| Apr 24, 2026 | 7,000.00 | 7,150.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.56% | 28,721 |
| Apr 23, 2026 | 7,130.00 | 7,200.00 | 6,910.00 | 7,040.00 | 7,040.00 | -0.85% | 39,618 |
| Apr 22, 2026 | 7,170.00 | 7,200.00 | 7,020.00 | 7,100.00 | 7,100.00 | -1.39% | 35,211 |
| Apr 21, 2026 | 7,160.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | - | 71,432 |
| Apr 20, 2026 | 7,000.00 | 7,200.00 | 6,970.00 | 7,200.00 | 7,200.00 | 1.98% | 64,593 |
| Apr 17, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | -1.26% | 34,491 |
| Apr 16, 2026 | 7,090.00 | 7,170.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1.13% | 60,202 |
| Apr 15, 2026 | 7,070.00 | 7,100.00 | 6,960.00 | 7,070.00 | 7,070.00 | 1.00% | 81,693 |
| Apr 14, 2026 | 6,900.00 | 7,080.00 | 6,860.00 | 7,000.00 | 7,000.00 | 2.34% | 63,609 |
| Apr 13, 2026 | 6,910.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | -2.56% | 53,910 |
| Apr 10, 2026 | 6,870.00 | 7,040.00 | 6,790.00 | 7,020.00 | 7,020.00 | 3.54% | 74,188 |
| Apr 9, 2026 | 6,630.00 | 6,800.00 | 6,510.00 | 6,780.00 | 6,780.00 | 2.73% | 114,096 |
| Apr 8, 2026 | 6,400.00 | 6,610.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4.27% | 47,438 |
| Apr 7, 2026 | 6,370.00 | 6,500.00 | 6,210.00 | 6,330.00 | 6,330.00 | -1.09% | 37,327 |
| Apr 6, 2026 | 6,450.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.16% | 20,111 |
| Apr 3, 2026 | 6,330.00 | 6,440.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.43% | 29,276 |
| Apr 2, 2026 | 6,600.00 | 6,700.00 | 6,270.00 | 6,300.00 | 6,300.00 | -4.55% | 60,598 |
| Apr 1, 2026 | 6,400.00 | 6,600.00 | 6,150.00 | 6,600.00 | 6,600.00 | 5.26% | 52,199 |
| Mar 31, 2026 | 6,280.00 | 6,410.00 | 6,220.00 | 6,270.00 | 6,270.00 | -2.03% | 65,452 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,290.00 | 6,400.00 | 6,400.00 | -2.88% | 55,571 |
| Mar 27, 2026 | 6,680.00 | 6,680.00 | 6,370.00 | 6,590.00 | 6,590.00 | -1.35% | 39,454 |
| Mar 26, 2026 | 6,810.00 | 6,810.00 | 6,470.00 | 6,680.00 | 6,680.00 | -1.76% | 64,845 |
| Mar 25, 2026 | 6,650.00 | 6,800.00 | 6,640.00 | 6,800.00 | 6,800.00 | 2.26% | 36,989 |
| Mar 24, 2026 | 6,570.00 | 6,710.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.68% | 45,860 |
| Mar 23, 2026 | 6,820.00 | 6,820.00 | 6,430.00 | 6,540.00 | 6,540.00 | -5.22% | 80,907 |
| Mar 20, 2026 | 6,720.00 | 6,920.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.68% | 29,204 |
| Mar 19, 2026 | 6,810.00 | 6,870.00 | 6,680.00 | 6,720.00 | 6,720.00 | -2.18% | 48,261 |
| Mar 18, 2026 | 6,940.00 | 6,960.00 | 6,830.00 | 6,870.00 | 6,870.00 | 0.44% | 45,909 |
| Mar 17, 2026 | 6,850.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,840.00 | - | 68,326 |
| Mar 16, 2026 | 6,740.00 | 6,870.00 | 6,670.00 | 6,840.00 | 6,840.00 | 1.03% | 33,646 |
| Mar 13, 2026 | 6,750.00 | 6,810.00 | 6,620.00 | 6,770.00 | 6,770.00 | -0.44% | 28,704 |
| Mar 12, 2026 | 6,880.00 | 6,970.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.87% | 43,122 |
| Mar 11, 2026 | 6,880.00 | 7,010.00 | 6,760.00 | 6,860.00 | 6,860.00 | 0.88% | 70,114 |
| Mar 10, 2026 | 6,800.00 | 6,870.00 | 6,710.00 | 6,800.00 | 6,800.00 | 3.34% | 61,039 |
| Mar 9, 2026 | 6,600.00 | 6,780.00 | 6,310.00 | 6,580.00 | 6,580.00 | -3.24% | 84,720 |
| Mar 6, 2026 | 6,630.00 | 6,940.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.16% | 83,354 |
| Mar 5, 2026 | 6,680.00 | 6,990.00 | 6,230.00 | 6,880.00 | 6,880.00 | 7.50% | 198,728 |