PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea · Delayed Price · Currency is KRW 4,150.00
-220.00 (-5.03%)
Jun 26, 2026, 3:30 PM KST
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,345.00 | 4,635.00 | 4,345.00 | 4,560.00 | 4,560.00 | 3.28% | 51,906 |
| Jun 23, 2026 | 4,645.00 | 4,715.00 | 4,415.00 | 4,415.00 | 4,415.00 | -5.86% | 70,082 |
| Jun 22, 2026 | 4,800.00 | 4,880.00 | 4,645.00 | 4,690.00 | 4,690.00 | -2.70% | 55,469 |
| Jun 19, 2026 | 4,905.00 | 5,000.00 | 4,710.00 | 4,820.00 | 4,820.00 | -1.73% | 81,358 |
| Jun 18, 2026 | 5,110.00 | 5,150.00 | 4,905.00 | 4,905.00 | 4,905.00 | -3.82% | 56,164 |
| Jun 17, 2026 | 5,000.00 | 5,170.00 | 4,945.00 | 5,100.00 | 5,100.00 | 0.99% | 44,698 |
| Jun 16, 2026 | 5,060.00 | 5,140.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.20% | 33,109 |
| Jun 15, 2026 | 5,150.00 | 5,210.00 | 5,040.00 | 5,060.00 | 5,060.00 | 0.60% | 21,423 |
| Jun 12, 2026 | 5,000.00 | 5,380.00 | 5,000.00 | 5,030.00 | 5,030.00 | 1.21% | 50,551 |
| Jun 11, 2026 | 4,835.00 | 4,970.00 | 4,740.00 | 4,970.00 | 4,970.00 | 2.47% | 70,523 |
| Jun 10, 2026 | 5,170.00 | 5,170.00 | 4,695.00 | 4,850.00 | 4,850.00 | -3.00% | 98,919 |
| Jun 9, 2026 | 4,805.00 | 5,110.00 | 4,805.00 | 5,000.00 | 5,000.00 | 4.06% | 61,694 |
| Jun 8, 2026 | 4,915.00 | 5,240.00 | 4,800.00 | 4,805.00 | 4,805.00 | -8.30% | 73,469 |
| 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 |