PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 4,750.00
+100.00 (2.15%)
Sep 4, 2026, 3:30 PM KST
PJ Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,650.00 | 4,680.00 | 4,600.00 | 4,650.00 | - | - | 11,901 |
| Sep 3, 2026 | 4,665.00 | 4,680.00 | 4,545.00 | 4,650.00 | 4,650.00 | -0.32% | 30,362 |
| Sep 2, 2026 | 4,675.00 | 4,695.00 | 4,600.00 | 4,665.00 | 4,665.00 | -0.96% | 13,374 |
| Sep 1, 2026 | 4,780.00 | 4,880.00 | 4,650.00 | 4,710.00 | 4,710.00 | -1.15% | 34,682 |
| Aug 31, 2026 | 4,775.00 | 4,775.00 | 4,610.00 | 4,765.00 | 4,765.00 | -0.21% | 29,748 |
| Aug 28, 2026 | 4,785.00 | 4,785.00 | 4,705.00 | 4,775.00 | 4,775.00 | 0.10% | 27,834 |
| Aug 27, 2026 | 4,780.00 | 4,860.00 | 4,675.00 | 4,770.00 | 4,770.00 | -0.63% | 24,273 |
| Aug 26, 2026 | 4,975.00 | 4,975.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.21% | 32,245 |
| Aug 25, 2026 | 4,660.00 | 4,855.00 | 4,635.00 | 4,790.00 | 4,790.00 | 2.02% | 36,704 |
| Aug 24, 2026 | 4,765.00 | 4,765.00 | 4,605.00 | 4,695.00 | 4,695.00 | 0.11% | 38,291 |
| Aug 21, 2026 | 4,775.00 | 4,840.00 | 4,570.00 | 4,690.00 | 4,690.00 | -1.78% | 25,594 |
| Aug 20, 2026 | 4,865.00 | 4,875.00 | 4,765.00 | 4,775.00 | 4,775.00 | -1.85% | 31,492 |
| Aug 19, 2026 | 4,735.00 | 4,900.00 | 4,735.00 | 4,865.00 | 4,865.00 | -0.21% | 29,482 |
| Aug 18, 2026 | 5,140.00 | 5,140.00 | 4,875.00 | 4,875.00 | 4,875.00 | -3.85% | 39,221 |
| Aug 14, 2026 | 5,010.00 | 5,160.00 | 4,965.00 | 5,070.00 | 5,070.00 | 1.20% | 33,378 |
| Aug 13, 2026 | 5,020.00 | 5,100.00 | 4,920.00 | 5,010.00 | 5,010.00 | -0.79% | 32,159 |
| Aug 12, 2026 | 5,010.00 | 5,120.00 | 4,960.00 | 5,050.00 | 5,050.00 | 0.20% | 29,636 |
| Aug 11, 2026 | 5,010.00 | 5,180.00 | 4,850.00 | 5,040.00 | 5,040.00 | 0.80% | 72,208 |
| Aug 10, 2026 | 4,875.00 | 5,000.00 | 4,820.00 | 5,000.00 | 5,000.00 | 2.88% | 40,587 |
| Aug 7, 2026 | 4,950.00 | 4,950.00 | 4,730.00 | 4,860.00 | 4,860.00 | 0.21% | 47,314 |
| Aug 6, 2026 | 4,890.00 | 4,940.00 | 4,760.00 | 4,850.00 | 4,850.00 | -0.92% | 45,823 |
| Aug 5, 2026 | 4,775.00 | 4,905.00 | 4,775.00 | 4,895.00 | 4,895.00 | 3.05% | 27,921 |
| Aug 4, 2026 | 4,530.00 | 4,760.00 | 4,530.00 | 4,750.00 | 4,750.00 | 4.05% | 64,925 |
| Aug 3, 2026 | 4,515.00 | 4,665.00 | 4,400.00 | 4,565.00 | 4,565.00 | 1.11% | 70,321 |
| Jul 31, 2026 | 4,450.00 | 4,515.00 | 4,270.00 | 4,515.00 | 4,515.00 | 5.99% | 83,887 |
| Jul 30, 2026 | 3,980.00 | 4,340.00 | 3,980.00 | 4,260.00 | 4,260.00 | 2.65% | 53,044 |
| Jul 29, 2026 | 4,465.00 | 4,540.00 | 4,100.00 | 4,150.00 | 4,150.00 | -7.78% | 122,082 |
| Jul 28, 2026 | 4,750.00 | 4,750.00 | 4,420.00 | 4,500.00 | 4,500.00 | -3.54% | 75,563 |
| Jul 27, 2026 | 4,720.00 | 4,810.00 | 4,635.00 | 4,665.00 | 4,665.00 | -0.85% | 49,739 |
| Jul 24, 2026 | 4,750.00 | 4,755.00 | 4,610.00 | 4,705.00 | 4,705.00 | -0.95% | 51,105 |
| Jul 23, 2026 | 4,560.00 | 4,750.00 | 4,560.00 | 4,750.00 | 4,750.00 | 3.37% | 22,290 |
| Jul 22, 2026 | 4,580.00 | 4,745.00 | 4,525.00 | 4,595.00 | 4,595.00 | 2.11% | 56,321 |
| Jul 21, 2026 | 4,335.00 | 4,560.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.97% | 46,640 |
| Jul 20, 2026 | 4,540.00 | 4,540.00 | 4,370.00 | 4,370.00 | 4,370.00 | -3.74% | 46,543 |
| Jul 16, 2026 | 4,545.00 | 4,545.00 | 4,440.00 | 4,540.00 | 4,540.00 | -0.44% | 37,654 |
| Jul 15, 2026 | 4,450.00 | 4,590.00 | 4,420.00 | 4,560.00 | 4,560.00 | 2.47% | 55,485 |
| Jul 14, 2026 | 4,270.00 | 4,450.00 | 4,210.00 | 4,450.00 | 4,450.00 | 3.49% | 72,246 |
| Jul 13, 2026 | 4,515.00 | 4,585.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.76% | 48,741 |
| Jul 10, 2026 | 4,290.00 | 4,585.00 | 4,290.00 | 4,515.00 | 4,515.00 | 4.88% | 62,795 |
| Jul 9, 2026 | 4,300.00 | 4,415.00 | 4,260.00 | 4,305.00 | 4,305.00 | -0.69% | 68,939 |
| Jul 8, 2026 | 4,430.00 | 4,545.00 | 4,305.00 | 4,335.00 | 4,335.00 | -4.30% | 95,464 |
| Jul 7, 2026 | 4,465.00 | 4,575.00 | 4,420.00 | 4,530.00 | 4,530.00 | 0.67% | 82,529 |
| Jul 6, 2026 | 4,495.00 | 4,545.00 | 4,420.00 | 4,500.00 | 4,500.00 | -0.88% | 46,825 |
| Jul 3, 2026 | 4,555.00 | 4,555.00 | 4,285.00 | 4,540.00 | 4,540.00 | 1.91% | 32,614 |
| Jul 2, 2026 | 4,495.00 | 4,590.00 | 4,315.00 | 4,455.00 | 4,455.00 | -0.89% | 47,053 |
| Jul 1, 2026 | 4,560.00 | 4,610.00 | 4,315.00 | 4,495.00 | 4,495.00 | 0.67% | 57,755 |
| Jun 30, 2026 | 4,530.00 | 4,625.00 | 4,430.00 | 4,465.00 | 4,465.00 | -2.40% | 33,906 |
| Jun 29, 2026 | 4,100.00 | 4,580.00 | 4,100.00 | 4,575.00 | 4,575.00 | 10.24% | 55,099 |
| Jun 26, 2026 | 4,390.00 | 4,390.00 | 4,115.00 | 4,150.00 | 4,150.00 | -5.03% | 68,330 |
| Jun 25, 2026 | 4,450.00 | 4,790.00 | 4,295.00 | 4,370.00 | 4,370.00 | -4.17% | 61,509 |