Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 4,160.00
+160.00 (4.00%)
At close: Jul 31, 2026
Pixelplus. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,000.00 | 4,190.00 | 3,915.00 | 4,160.00 | 4,160.00 | 4.00% | 5,665 |
| Jul 30, 2026 | 3,780.00 | 4,065.00 | 3,700.00 | 4,000.00 | 4,000.00 | 6.38% | 1,928 |
| Jul 29, 2026 | 3,920.00 | 4,100.00 | 3,760.00 | 3,760.00 | 3,760.00 | -6.70% | 3,147 |
| Jul 28, 2026 | 4,195.00 | 4,195.00 | 3,855.00 | 4,030.00 | 4,030.00 | -3.93% | 1,836 |
| Jul 27, 2026 | 4,160.00 | 4,280.00 | 4,095.00 | 4,195.00 | 4,195.00 | -1.53% | 1,046 |
| Jul 24, 2026 | 4,215.00 | 4,305.00 | 3,910.00 | 4,260.00 | 4,260.00 | - | 2,267 |
| Jul 23, 2026 | 4,120.00 | 4,300.00 | 4,110.00 | 4,260.00 | 4,260.00 | 2.65% | 3,418 |
| Jul 22, 2026 | 4,095.00 | 4,280.00 | 4,065.00 | 4,150.00 | 4,150.00 | 1.10% | 5,028 |
| Jul 21, 2026 | 3,875.00 | 4,140.00 | 3,875.00 | 4,105.00 | 4,105.00 | 1.36% | 3,750 |
| Jul 20, 2026 | 4,000.00 | 4,095.00 | 4,000.00 | 4,050.00 | 4,050.00 | -2.29% | 872 |
| Jul 16, 2026 | 4,100.00 | 4,160.00 | 3,975.00 | 4,145.00 | 4,145.00 | 0.12% | 933 |
| Jul 15, 2026 | 3,875.00 | 4,195.00 | 3,800.00 | 4,140.00 | 4,140.00 | 8.95% | 4,262 |
| Jul 14, 2026 | 3,775.00 | 3,995.00 | 3,650.00 | 3,800.00 | 3,800.00 | -4.88% | 19,706 |
| Jul 13, 2026 | 4,100.00 | 4,345.00 | 3,820.00 | 3,995.00 | 3,995.00 | -2.56% | 2,466 |
| Jul 10, 2026 | 3,950.00 | 4,240.00 | 3,840.00 | 4,100.00 | 4,100.00 | 3.67% | 1,745 |
| Jul 9, 2026 | 3,905.00 | 4,000.00 | 3,750.00 | 3,955.00 | 3,955.00 | 1.80% | 4,925 |
| Jul 8, 2026 | 3,925.00 | 3,970.00 | 3,805.00 | 3,885.00 | 3,885.00 | -1.77% | 2,643 |
| Jul 7, 2026 | 3,965.00 | 4,020.00 | 3,830.00 | 3,955.00 | 3,955.00 | 0.25% | 1,358 |
| Jul 6, 2026 | 3,980.00 | 4,020.00 | 3,710.00 | 3,945.00 | 3,945.00 | -0.75% | 9,347 |
| Jul 3, 2026 | 4,250.00 | 4,275.00 | 3,850.00 | 3,975.00 | 3,975.00 | -6.47% | 10,337 |
| Jul 2, 2026 | 4,150.00 | 4,270.00 | 4,125.00 | 4,250.00 | 4,250.00 | -0.23% | 1,028 |
| Jul 1, 2026 | 4,275.00 | 4,300.00 | 4,045.00 | 4,260.00 | 4,260.00 | 0.24% | 2,468 |
| Jun 30, 2026 | 3,995.00 | 4,270.00 | 3,995.00 | 4,250.00 | 4,250.00 | 3.28% | 1,318 |
| Jun 29, 2026 | 3,910.00 | 4,130.00 | 3,800.00 | 4,115.00 | 4,115.00 | 3.65% | 2,781 |
| Jun 26, 2026 | 4,085.00 | 4,085.00 | 3,850.00 | 3,970.00 | 3,970.00 | -2.82% | 7,263 |
| Jun 25, 2026 | 4,045.00 | 4,140.00 | 4,010.00 | 4,085.00 | 4,085.00 | 2.51% | 2,289 |
| Jun 24, 2026 | 3,955.00 | 4,140.00 | 3,800.00 | 3,985.00 | 3,985.00 | -0.13% | 12,117 |
| Jun 23, 2026 | 4,425.00 | 4,425.00 | 3,990.00 | 3,990.00 | 3,990.00 | -9.32% | 22,236 |
| Jun 22, 2026 | 4,430.00 | 4,520.00 | 4,330.00 | 4,400.00 | 4,400.00 | -0.11% | 1,857 |
| 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 |