Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 6,680.00
+10.00 (0.15%)
At close: Aug 28, 2025
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,710.00 | 6,710.00 | 6,630.00 | 6,680.00 | - | 0.15% | 2,520 |
| Aug 27, 2025 | 6,720.00 | 6,720.00 | 6,630.00 | 6,670.00 | - | -0.74% | 1,405 |
| Aug 26, 2025 | 6,720.00 | 6,850.00 | 6,600.00 | 6,720.00 | - | - | 6,669 |
| Aug 25, 2025 | 6,910.00 | 7,010.00 | 6,700.00 | 6,720.00 | - | -1.75% | 5,262 |
| Aug 22, 2025 | 6,790.00 | 6,890.00 | 6,670.00 | 6,840.00 | - | 1.18% | 2,025 |
| Aug 21, 2025 | 6,800.00 | 7,030.00 | 6,660.00 | 6,760.00 | - | -0.59% | 6,017 |
| Aug 20, 2025 | 6,900.00 | 6,900.00 | 6,630.00 | 6,800.00 | - | -1.02% | 8,471 |
| Aug 19, 2025 | 7,030.00 | 7,030.00 | 6,730.00 | 6,870.00 | - | -0.15% | 8,628 |
| Aug 18, 2025 | 6,920.00 | 6,960.00 | 6,690.00 | 6,880.00 | - | -0.15% | 2,589 |
| Aug 14, 2025 | 7,100.00 | 7,120.00 | 6,880.00 | 6,890.00 | - | -2.82% | 14,173 |
| Aug 13, 2025 | 7,100.00 | 7,220.00 | 7,000.00 | 7,090.00 | - | -0.14% | 11,219 |
| Aug 12, 2025 | 7,130.00 | 7,130.00 | 6,990.00 | 7,100.00 | - | -0.42% | 11,222 |
| Aug 11, 2025 | 7,130.00 | 7,170.00 | 7,090.00 | 7,130.00 | - | 0.28% | 5,596 |
| Aug 8, 2025 | 7,110.00 | 7,250.00 | 7,040.00 | 7,110.00 | - | 0.14% | 12,237 |
| Aug 7, 2025 | 7,500.00 | 7,500.00 | 7,050.00 | 7,100.00 | - | -0.42% | 44,084 |
| Aug 6, 2025 | 7,100.00 | 7,150.00 | 6,950.00 | 7,130.00 | - | 0.42% | 3,063 |
| Aug 5, 2025 | 7,040.00 | 7,180.00 | 7,040.00 | 7,100.00 | - | 0.42% | 2,896 |
| Aug 4, 2025 | 7,010.00 | 7,100.00 | 6,950.00 | 7,070.00 | - | -0.42% | 10,172 |
| Aug 1, 2025 | 7,290.00 | 7,290.00 | 7,040.00 | 7,100.00 | - | -2.20% | 6,155 |
| Jul 31, 2025 | 7,330.00 | 7,490.00 | 7,140.00 | 7,260.00 | - | -0.27% | 4,963 |
| Jul 30, 2025 | 7,230.00 | 7,380.00 | 6,880.00 | 7,280.00 | - | - | 17,073 |
| Jul 29, 2025 | 7,210.00 | 7,300.00 | 7,170.00 | 7,280.00 | - | -0.14% | 10,412 |
| Jul 28, 2025 | 7,260.00 | 7,380.00 | 7,160.00 | 7,290.00 | - | 0.41% | 8,003 |
| Jul 25, 2025 | 7,290.00 | 7,350.00 | 7,190.00 | 7,260.00 | - | -0.14% | 3,952 |
| Jul 24, 2025 | 7,290.00 | 7,300.00 | 7,170.00 | 7,270.00 | - | - | 9,527 |
| Jul 23, 2025 | 7,380.00 | 7,380.00 | 7,140.00 | 7,270.00 | - | -0.14% | 6,257 |
| Jul 22, 2025 | 7,220.00 | 7,360.00 | 7,160.00 | 7,280.00 | - | 0.14% | 8,455 |
| Jul 21, 2025 | 7,210.00 | 7,280.00 | 7,150.00 | 7,270.00 | - | -0.14% | 9,805 |
| Jul 18, 2025 | 7,290.00 | 7,360.00 | 7,150.00 | 7,280.00 | - | -0.14% | 10,290 |
| Jul 17, 2025 | 7,400.00 | 7,400.00 | 7,150.00 | 7,290.00 | - | -0.55% | 18,118 |
| Jul 16, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | - | 0.14% | 5,226 |
| Jul 15, 2025 | 7,330.00 | 7,440.00 | 7,240.00 | 7,320.00 | - | -0.95% | 16,357 |
| Jul 14, 2025 | 7,340.00 | 7,450.00 | 7,290.00 | 7,390.00 | - | - | 5,338 |
| Jul 11, 2025 | 7,320.00 | 7,490.00 | 7,310.00 | 7,390.00 | - | 0.14% | 17,910 |
| Jul 10, 2025 | 7,340.00 | 7,430.00 | 7,250.00 | 7,380.00 | - | -0.27% | 27,338 |
| Jul 9, 2025 | 7,230.00 | 7,540.00 | 7,180.00 | 7,400.00 | - | 2.21% | 64,119 |
| Jul 8, 2025 | 7,250.00 | 7,250.00 | 7,140.00 | 7,240.00 | - | -0.14% | 3,506 |
| Jul 7, 2025 | 7,220.00 | 7,250.00 | 7,130.00 | 7,250.00 | - | -0.14% | 2,992 |
| Jul 4, 2025 | 7,220.00 | 7,300.00 | 7,120.00 | 7,260.00 | - | -0.14% | 5,860 |
| Jul 3, 2025 | 7,140.00 | 7,270.00 | 7,060.00 | 7,270.00 | - | 0.97% | 13,531 |
| Jul 2, 2025 | 7,140.00 | 7,270.00 | 7,040.00 | 7,200.00 | - | 0.70% | 5,355 |
| Jul 1, 2025 | 7,180.00 | 7,190.00 | 7,000.00 | 7,150.00 | - | 0.85% | 14,397 |
| Jun 30, 2025 | 7,100.00 | 7,140.00 | 7,000.00 | 7,090.00 | - | -0.84% | 8,278 |
| Jun 27, 2025 | 7,070.00 | 7,200.00 | 7,050.00 | 7,150.00 | - | - | 4,563 |
| Jun 26, 2025 | 7,200.00 | 7,200.00 | 7,030.00 | 7,150.00 | - | - | 7,686 |
| Jun 25, 2025 | 7,240.00 | 7,240.00 | 7,110.00 | 7,150.00 | - | - | 8,067 |
| Jun 24, 2025 | 7,110.00 | 7,270.00 | 7,050.00 | 7,150.00 | - | 0.42% | 36,100 |
| Jun 23, 2025 | 7,120.00 | 7,120.00 | 6,920.00 | 7,120.00 | - | -0.28% | 7,318 |
| Jun 20, 2025 | 7,170.00 | 7,170.00 | 7,000.00 | 7,140.00 | - | -0.42% | 12,053 |
| Jun 19, 2025 | 7,120.00 | 7,190.00 | 7,000.00 | 7,170.00 | - | 0.70% | 17,322 |