Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 7,040.00
-10.00 (-0.14%)
At close: Jan 23, 2026
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,050.00 | 7,070.00 | 6,740.00 | 7,040.00 | 7,040.00 | -0.14% | 49,429 |
| Jan 22, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 7,050.00 | 7,050.00 | 1.00% | 68,341 |
| Jan 21, 2026 | 6,690.00 | 7,030.00 | 6,450.00 | 6,980.00 | 6,980.00 | 3.87% | 59,087 |
| Jan 20, 2026 | 6,640.00 | 6,940.00 | 6,410.00 | 6,720.00 | 6,720.00 | 4.51% | 109,542 |
| Jan 19, 2026 | 6,150.00 | 6,510.00 | 6,110.00 | 6,430.00 | 6,430.00 | 5.76% | 71,905 |
| Jan 16, 2026 | 6,040.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | - | 18,769 |
| Jan 15, 2026 | 5,910.00 | 6,670.00 | 5,810.00 | 6,080.00 | 6,080.00 | 2.18% | 193,805 |
| Jan 14, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,950.00 | - | 8,184 |
| Jan 13, 2026 | 5,960.00 | 6,060.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 9,660 |
| Jan 12, 2026 | 5,860.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.71% | 7,759 |
| Jan 9, 2026 | 6,020.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,860.00 | -3.14% | 16,705 |
| Jan 8, 2026 | 6,140.00 | 6,140.00 | 5,960.00 | 6,050.00 | 6,050.00 | -1.31% | 8,842 |
| Jan 7, 2026 | 6,230.00 | 6,230.00 | 6,060.00 | 6,130.00 | 6,130.00 | -1.45% | 9,220 |
| Jan 6, 2026 | 6,240.00 | 6,410.00 | 6,040.00 | 6,220.00 | 6,220.00 | -1.27% | 25,890 |
| Jan 5, 2026 | 6,500.00 | 6,500.00 | 6,130.00 | 6,300.00 | 6,300.00 | -2.17% | 50,084 |
| Jan 2, 2026 | 6,320.00 | 6,580.00 | 6,250.00 | 6,440.00 | 6,440.00 | 1.90% | 28,995 |
| Dec 30, 2025 | 5,990.00 | 6,340.00 | 5,860.00 | 6,320.00 | 6,320.00 | 5.86% | 54,978 |
| Dec 29, 2025 | 5,920.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,970.00 | 0.84% | 9,138 |
| Dec 26, 2025 | 5,890.00 | 5,970.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.50% | 4,811 |
| Dec 24, 2025 | 5,890.00 | 6,040.00 | 5,830.00 | 5,950.00 | 5,950.00 | 1.02% | 2,527 |
| Dec 23, 2025 | 5,960.00 | 6,050.00 | 5,830.00 | 5,890.00 | 5,890.00 | -1.17% | 2,262 |
| Dec 22, 2025 | 5,900.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,960.00 | 1.53% | 4,405 |
| Dec 19, 2025 | 6,000.00 | 6,000.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.68% | 3,690 |
| Dec 18, 2025 | 5,890.00 | 5,950.00 | 5,790.00 | 5,910.00 | 5,910.00 | 0.34% | 9,221 |
| Dec 17, 2025 | 5,890.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 4,568 |
| Dec 16, 2025 | 5,840.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.17% | 2,623 |
| Dec 15, 2025 | 5,950.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.01% | 4,500 |
| Dec 12, 2025 | 5,880.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.02% | 15,029 |
| Dec 11, 2025 | 5,960.00 | 6,070.00 | 5,810.00 | 5,880.00 | 5,880.00 | -1.34% | 7,146 |
| Dec 10, 2025 | 5,880.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,960.00 | 1.36% | 5,744 |
| Dec 9, 2025 | 5,850.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 0.34% | 7,525 |
| Dec 8, 2025 | 5,950.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,860.00 | -1.51% | 11,917 |
| Dec 5, 2025 | 5,920.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,950.00 | 0.51% | 8,069 |
| Dec 4, 2025 | 5,730.00 | 5,930.00 | 5,620.00 | 5,920.00 | 5,920.00 | 3.86% | 21,810 |
| Dec 3, 2025 | 5,620.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.42% | 5,711 |
| Dec 2, 2025 | 5,670.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.06% | 7,339 |
| Dec 1, 2025 | 5,680.00 | 5,880.00 | 5,550.00 | 5,680.00 | 5,680.00 | -1.05% | 15,549 |
| Nov 28, 2025 | 5,540.00 | 5,830.00 | 5,510.00 | 5,740.00 | 5,740.00 | 3.61% | 6,913 |
| Nov 27, 2025 | 5,610.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.95% | 6,587 |
| Nov 26, 2025 | 5,630.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.35% | 7,972 |
| Nov 25, 2025 | 5,570.00 | 5,830.00 | 5,570.00 | 5,670.00 | 5,670.00 | -0.18% | 6,614 |
| Nov 24, 2025 | 5,680.00 | 5,760.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 1,178 |
| Nov 21, 2025 | 5,710.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | - | 3,280 |
| Nov 20, 2025 | 5,650.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,720.00 | 1.24% | 3,862 |
| Nov 19, 2025 | 5,640.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | - | 2,311 |
| Nov 18, 2025 | 5,730.00 | 5,880.00 | 5,560.00 | 5,650.00 | 5,650.00 | -1.57% | 3,844 |
| Nov 17, 2025 | 5,710.00 | 5,880.00 | 5,650.00 | 5,740.00 | 5,740.00 | -0.86% | 3,140 |
| Nov 14, 2025 | 5,790.00 | 5,910.00 | 5,650.00 | 5,790.00 | 5,790.00 | - | 2,577 |
| Nov 13, 2025 | 5,650.00 | 5,800.00 | 5,590.00 | 5,790.00 | 5,790.00 | 2.48% | 6,738 |
| Nov 12, 2025 | 5,690.00 | 5,710.00 | 5,520.00 | 5,650.00 | 5,650.00 | -0.18% | 3,608 |