PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 5,240.00
-90.00 (-1.69%)
Jun 5, 2026, 3:30 PM KST
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,280.00 | 5,390.00 | 5,100.00 | 5,240.00 | 5,240.00 | -1.69% | 31,229 |
| Jun 4, 2026 | 5,200.00 | 5,470.00 | 5,200.00 | 5,330.00 | 5,330.00 | 1.52% | 38,635 |
| Jun 2, 2026 | 5,410.00 | 5,410.00 | 5,020.00 | 5,250.00 | 5,250.00 | -2.23% | 93,065 |
| Jun 1, 2026 | 5,600.00 | 5,630.00 | 5,280.00 | 5,370.00 | 5,370.00 | -3.94% | 80,590 |
| May 29, 2026 | 5,890.00 | 5,950.00 | 5,580.00 | 5,590.00 | 5,590.00 | -5.09% | 55,421 |
| May 28, 2026 | 6,000.00 | 6,040.00 | 5,650.00 | 5,890.00 | 5,890.00 | -1.51% | 86,339 |
| May 27, 2026 | 6,450.00 | 6,450.00 | 5,970.00 | 5,980.00 | 5,980.00 | -6.71% | 115,875 |
| May 26, 2026 | 6,750.00 | 6,840.00 | 6,400.00 | 6,410.00 | 6,410.00 | -5.04% | 93,496 |
| May 22, 2026 | 6,540.00 | 6,770.00 | 6,460.00 | 6,750.00 | 6,750.00 | 3.37% | 76,004 |
| May 21, 2026 | 6,180.00 | 6,710.00 | 6,180.00 | 6,530.00 | 6,530.00 | 6.70% | 101,232 |
| May 20, 2026 | 6,250.00 | 6,300.00 | 5,930.00 | 6,120.00 | 6,120.00 | -2.86% | 73,231 |
| May 19, 2026 | 6,610.00 | 6,620.00 | 6,100.00 | 6,300.00 | 6,300.00 | -6.11% | 166,819 |
| May 18, 2026 | 7,270.00 | 7,330.00 | 6,660.00 | 6,710.00 | 6,710.00 | -7.70% | 224,457 |
| May 15, 2026 | 7,690.00 | 8,060.00 | 7,180.00 | 7,270.00 | 7,270.00 | -4.59% | 359,080 |
| 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% | 1,182,119 |
| 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% | 34,160 |
| 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% | 71,609 |
| Apr 29, 2026 | 7,130.00 | 7,160.00 | 7,020.00 | 7,130.00 | 7,130.00 | - | 38,962 |
| Apr 28, 2026 | 7,210.00 | 7,240.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.97% | 40,962 |
| 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% | 38,975 |
| 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% | 60,173 |
| 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% | 62,896 |
| Apr 13, 2026 | 6,910.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | -2.56% | 52,461 |
| 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% | 112,638 |
| 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% | 36,376 |
| Apr 6, 2026 | 6,450.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.16% | 19,966 |
| 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% | 59,934 |
| Apr 1, 2026 | 6,400.00 | 6,600.00 | 6,150.00 | 6,600.00 | 6,600.00 | 5.26% | 49,954 |
| 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% | 62,778 |
| 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 |