Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 4,405.00
-175.00 (-3.82%)
At close: Jun 19, 2026
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,605.00 | 4,605.00 | 4,400.00 | 4,405.00 | 4,405.00 | -3.82% | 5,412 |
| Jun 18, 2026 | 4,610.00 | 4,610.00 | 4,470.00 | 4,580.00 | 4,580.00 | -0.65% | 5,424 |
| Jun 17, 2026 | 4,600.00 | 4,730.00 | 4,525.00 | 4,610.00 | 4,610.00 | -0.54% | 7,947 |
| Jun 16, 2026 | 4,710.00 | 4,790.00 | 4,620.00 | 4,635.00 | 4,635.00 | -1.59% | 4,181 |
| Jun 15, 2026 | 4,705.00 | 4,800.00 | 4,480.00 | 4,710.00 | 4,710.00 | 0.64% | 4,237 |
| Jun 12, 2026 | 4,645.00 | 4,755.00 | 4,510.00 | 4,680.00 | 4,680.00 | - | 19,362 |
| Jun 11, 2026 | 4,425.00 | 4,700.00 | 4,325.00 | 4,680.00 | 4,680.00 | 6.36% | 4,067 |
| Jun 10, 2026 | 4,640.00 | 4,645.00 | 4,330.00 | 4,400.00 | 4,400.00 | -5.88% | 18,961 |
| Jun 9, 2026 | 4,460.00 | 4,685.00 | 4,410.00 | 4,675.00 | 4,675.00 | 5.41% | 21,448 |
| Jun 8, 2026 | 4,870.00 | 4,870.00 | 4,420.00 | 4,435.00 | 4,435.00 | -8.84% | 23,122 |
| Jun 5, 2026 | 5,100.00 | 5,100.00 | 4,825.00 | 4,865.00 | 4,865.00 | -4.61% | 14,441 |
| Jun 4, 2026 | 5,070.00 | 5,150.00 | 4,900.00 | 5,100.00 | 5,100.00 | -1.16% | 14,821 |
| Jun 2, 2026 | 5,380.00 | 5,380.00 | 4,950.00 | 5,160.00 | 5,160.00 | -4.09% | 7,405 |
| Jun 1, 2026 | 4,985.00 | 5,440.00 | 4,905.00 | 5,380.00 | 5,380.00 | 7.92% | 53,548 |
| May 29, 2026 | 5,310.00 | 5,390.00 | 4,975.00 | 4,985.00 | 4,985.00 | -5.59% | 26,103 |
| May 28, 2026 | 5,420.00 | 5,480.00 | 5,140.00 | 5,280.00 | 5,280.00 | -2.04% | 12,488 |
| May 27, 2026 | 5,460.00 | 5,460.00 | 5,140.00 | 5,390.00 | 5,390.00 | -0.74% | 48,061 |
| May 26, 2026 | 5,430.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,430.00 | - | 28,353 |
| May 22, 2026 | 5,340.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,430.00 | 2.26% | 6,386 |
| May 21, 2026 | 5,190.00 | 5,420.00 | 5,190.00 | 5,310.00 | 5,310.00 | 2.91% | 5,653 |
| May 20, 2026 | 5,510.00 | 5,510.00 | 5,150.00 | 5,160.00 | 5,160.00 | -5.84% | 22,750 |
| May 19, 2026 | 5,600.00 | 5,600.00 | 5,420.00 | 5,480.00 | 5,480.00 | -2.32% | 10,206 |
| May 18, 2026 | 5,510.00 | 5,630.00 | 5,320.00 | 5,610.00 | 5,610.00 | -0.71% | 18,725 |
| May 15, 2026 | 5,770.00 | 5,920.00 | 5,510.00 | 5,650.00 | 5,650.00 | -1.57% | 15,592 |
| May 14, 2026 | 5,740.00 | 5,790.00 | 5,600.00 | 5,740.00 | 5,740.00 | 0.17% | 12,255 |
| May 13, 2026 | 5,850.00 | 5,970.00 | 5,710.00 | 5,730.00 | 5,730.00 | -4.98% | 10,977 |
| May 12, 2026 | 6,030.00 | 6,180.00 | 5,740.00 | 6,030.00 | 6,030.00 | - | 19,476 |
| May 11, 2026 | 6,300.00 | 6,300.00 | 5,940.00 | 6,030.00 | 6,030.00 | -3.83% | 15,133 |
| May 8, 2026 | 6,250.00 | 6,310.00 | 6,120.00 | 6,270.00 | 6,270.00 | 0.32% | 14,523 |
| May 7, 2026 | 6,370.00 | 6,370.00 | 6,150.00 | 6,250.00 | 6,250.00 | -1.88% | 12,133 |
| May 6, 2026 | 6,310.00 | 6,420.00 | 6,200.00 | 6,370.00 | 6,370.00 | -0.78% | 13,661 |
| May 4, 2026 | 6,360.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,420.00 | 1.10% | 9,740 |
| Apr 30, 2026 | 6,390.00 | 6,430.00 | 6,330.00 | 6,350.00 | 6,350.00 | -0.63% | 5,699 |
| Apr 29, 2026 | 6,250.00 | 6,480.00 | 6,250.00 | 6,390.00 | 6,390.00 | 0.63% | 9,804 |
| Apr 28, 2026 | 6,520.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | -3.35% | 7,689 |
| Apr 27, 2026 | 6,490.00 | 6,620.00 | 6,390.00 | 6,570.00 | 6,570.00 | 1.86% | 35,951 |
| Apr 24, 2026 | 6,160.00 | 6,450.00 | 6,070.00 | 6,450.00 | 6,450.00 | 4.71% | 32,460 |
| Apr 23, 2026 | 6,110.00 | 6,200.00 | 6,030.00 | 6,160.00 | 6,160.00 | 0.98% | 25,608 |
| Apr 22, 2026 | 6,280.00 | 6,330.00 | 6,090.00 | 6,100.00 | 6,100.00 | -2.24% | 26,831 |
| Apr 21, 2026 | 6,330.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.95% | 8,149 |
| Apr 20, 2026 | 6,390.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,300.00 | -1.41% | 7,876 |
| Apr 17, 2026 | 6,160.00 | 6,390.00 | 6,160.00 | 6,390.00 | 6,390.00 | 3.90% | 17,081 |
| Apr 16, 2026 | 6,220.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | -1.13% | 5,212 |
| Apr 15, 2026 | 6,100.00 | 6,240.00 | 6,000.00 | 6,220.00 | 6,220.00 | 3.15% | 9,535 |
| Apr 14, 2026 | 6,070.00 | 6,250.00 | 5,990.00 | 6,030.00 | 6,030.00 | - | 17,935 |
| Apr 13, 2026 | 6,040.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.17% | 4,461 |
| Apr 10, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 6,040.00 | 6,040.00 | -0.33% | 20,351 |
| Apr 9, 2026 | 6,090.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.49% | 13,272 |
| Apr 8, 2026 | 6,130.00 | 6,130.00 | 5,930.00 | 6,090.00 | 6,090.00 | - | 20,508 |
| Apr 7, 2026 | 6,110.00 | 6,180.00 | 5,930.00 | 6,090.00 | 6,090.00 | 0.33% | 4,912 |