Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 5,850.00
-80.00 (-1.35%)
At close: Oct 30, 2025
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,930.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | -1.35% | 10,399 |
| Oct 29, 2025 | 6,160.00 | 6,160.00 | 5,930.00 | 5,930.00 | 5,930.00 | -3.10% | 19,449 |
| Oct 28, 2025 | 6,330.00 | 6,330.00 | 6,100.00 | 6,120.00 | 6,120.00 | -3.32% | 22,580 |
| Oct 27, 2025 | 6,340.00 | 6,390.00 | 6,100.00 | 6,330.00 | 6,330.00 | 0.48% | 19,377 |
| Oct 24, 2025 | 6,320.00 | 6,390.00 | 6,100.00 | 6,300.00 | 6,300.00 | -0.32% | 10,329 |
| Oct 23, 2025 | 6,250.00 | 6,320.00 | 6,230.00 | 6,320.00 | 6,320.00 | - | 3,228 |
| Oct 22, 2025 | 6,300.00 | 6,340.00 | 6,210.00 | 6,320.00 | 6,320.00 | 0.32% | 4,076 |
| Oct 21, 2025 | 6,230.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 13,509 |
| Oct 20, 2025 | 6,300.00 | 6,450.00 | 6,220.00 | 6,300.00 | 6,300.00 | 0.32% | 3,042 |
| Oct 17, 2025 | 6,260.00 | 6,370.00 | 6,130.00 | 6,280.00 | 6,280.00 | 0.16% | 10,871 |
| Oct 16, 2025 | 6,520.00 | 6,520.00 | 6,240.00 | 6,270.00 | 6,270.00 | -3.39% | 16,867 |
| Oct 15, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 0.31% | 11,613 |
| Oct 14, 2025 | 6,480.00 | 6,510.00 | 6,300.00 | 6,470.00 | 6,470.00 | 0.47% | 4,637 |
| Oct 13, 2025 | 6,420.00 | 6,490.00 | 6,310.00 | 6,440.00 | 6,440.00 | -0.62% | 3,283 |
| Oct 10, 2025 | 6,480.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | - | 8,182 |
| Oct 2, 2025 | 6,410.00 | 6,670.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.15% | 4,566 |
| Oct 1, 2025 | 6,210.00 | 6,500.00 | 6,140.00 | 6,470.00 | 6,470.00 | 4.19% | 6,508 |
| Sep 30, 2025 | 6,420.00 | 6,420.00 | 6,190.00 | 6,210.00 | 6,210.00 | -2.66% | 8,759 |
| Sep 29, 2025 | 6,430.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.78% | 2,888 |
| Sep 26, 2025 | 6,470.00 | 6,470.00 | 6,280.00 | 6,430.00 | 6,430.00 | - | 3,523 |
| Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,390.00 | 6,430.00 | 6,430.00 | -2.13% | 19,748 |
| Sep 24, 2025 | 6,660.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.35% | 11,287 |
| Sep 23, 2025 | 6,680.00 | 6,770.00 | 6,500.00 | 6,660.00 | 6,660.00 | 0.30% | 6,683 |
| Sep 22, 2025 | 6,660.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.45% | 12,170 |
| Sep 19, 2025 | 6,670.00 | 6,670.00 | 6,590.00 | 6,670.00 | 6,670.00 | - | 8,916 |
| Sep 18, 2025 | 6,660.00 | 6,670.00 | 6,580.00 | 6,670.00 | 6,670.00 | 0.15% | 9,629 |
| Sep 17, 2025 | 6,650.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.75% | 3,647 |
| Sep 16, 2025 | 6,620.00 | 6,720.00 | 6,620.00 | 6,710.00 | 6,710.00 | 0.30% | 11,287 |
| Sep 15, 2025 | 6,660.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,690.00 | 0.45% | 5,797 |
| Sep 12, 2025 | 6,620.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,660.00 | -0.15% | 14,673 |
| Sep 11, 2025 | 6,660.00 | 6,700.00 | 6,480.00 | 6,670.00 | 6,670.00 | 0.15% | 24,964 |
| Sep 10, 2025 | 6,600.00 | 6,690.00 | 6,560.00 | 6,660.00 | 6,660.00 | - | 4,632 |
| Sep 9, 2025 | 6,730.00 | 6,730.00 | 6,590.00 | 6,660.00 | 6,660.00 | -0.45% | 9,023 |
| Sep 8, 2025 | 6,660.00 | 6,730.00 | 6,660.00 | 6,690.00 | 6,690.00 | -0.74% | 1,841 |
| Sep 5, 2025 | 6,680.00 | 6,740.00 | 6,600.00 | 6,740.00 | 6,740.00 | 0.90% | 6,063 |
| Sep 4, 2025 | 6,710.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,680.00 | 0.15% | 1,303 |
| Sep 3, 2025 | 6,680.00 | 6,770.00 | 6,560.00 | 6,670.00 | 6,670.00 | -0.15% | 1,895 |
| Sep 2, 2025 | 6,620.00 | 6,710.00 | 6,410.00 | 6,680.00 | 6,680.00 | 0.91% | 8,981 |
| Sep 1, 2025 | 6,690.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,620.00 | -1.05% | 2,732 |
| Aug 29, 2025 | 6,640.00 | 6,690.00 | 6,620.00 | 6,690.00 | 6,690.00 | 0.15% | 1,893 |
| Aug 28, 2025 | 6,710.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.15% | 2,496 |
| Aug 27, 2025 | 6,720.00 | 6,720.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.74% | 1,405 |
| Aug 26, 2025 | 6,720.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,720.00 | - | 6,669 |
| Aug 25, 2025 | 6,910.00 | 7,010.00 | 6,700.00 | 6,720.00 | 6,720.00 | -1.75% | 5,262 |
| Aug 22, 2025 | 6,790.00 | 6,890.00 | 6,670.00 | 6,840.00 | 6,840.00 | 1.18% | 2,025 |
| Aug 21, 2025 | 6,800.00 | 7,030.00 | 6,660.00 | 6,760.00 | 6,760.00 | -0.59% | 6,017 |
| Aug 20, 2025 | 6,900.00 | 6,900.00 | 6,630.00 | 6,800.00 | 6,800.00 | -1.02% | 8,471 |
| Aug 19, 2025 | 7,030.00 | 7,030.00 | 6,730.00 | 6,870.00 | 6,870.00 | -0.15% | 8,628 |
| Aug 18, 2025 | 6,920.00 | 6,960.00 | 6,690.00 | 6,880.00 | 6,880.00 | -0.15% | 2,589 |
| Aug 14, 2025 | 7,100.00 | 7,120.00 | 6,880.00 | 6,890.00 | 6,890.00 | -2.82% | 14,173 |