Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 3,685.00
-45.00 (-1.21%)
At close: Oct 23, 2026
Pixelplus. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,790.00 | 3,795.00 | 3,640.00 | 3,685.00 | 3,685.00 | -1.21% | 1,150 |
| Oct 22, 2026 | 3,790.00 | 3,790.00 | 3,700.00 | 3,730.00 | 3,730.00 | 2.19% | 338 |
| Oct 21, 2026 | 3,665.00 | 3,880.00 | 3,635.00 | 3,650.00 | 3,650.00 | -0.41% | 1,788 |
| Oct 20, 2026 | 3,780.00 | 3,965.00 | 3,580.00 | 3,665.00 | 3,665.00 | -2.01% | 1,654 |
| Oct 19, 2026 | 3,665.00 | 3,790.00 | 3,640.00 | 3,740.00 | 3,740.00 | 1.49% | 636 |
| Oct 16, 2026 | 3,770.00 | 3,880.00 | 3,605.00 | 3,685.00 | 3,685.00 | 0.27% | 1,618 |
| Oct 15, 2026 | 3,640.00 | 3,765.00 | 3,500.00 | 3,675.00 | 3,675.00 | - | 3,311 |
| Oct 14, 2026 | 3,750.00 | 3,755.00 | 3,600.00 | 3,675.00 | 3,675.00 | -0.81% | 1,234 |
| Oct 13, 2026 | 3,720.00 | 3,775.00 | 3,650.00 | 3,705.00 | 3,705.00 | -1.85% | 5,751 |
| Oct 12, 2026 | 3,910.00 | 3,910.00 | 3,775.00 | 3,775.00 | 3,775.00 | -3.45% | 1,561 |
| Oct 8, 2026 | 3,890.00 | 3,970.00 | 3,860.00 | 3,910.00 | 3,910.00 | -0.51% | 321 |
| Oct 7, 2026 | 3,980.00 | 3,980.00 | 3,885.00 | 3,930.00 | 3,930.00 | 1.16% | 268 |
| Oct 6, 2026 | 3,795.00 | 3,940.00 | 3,780.00 | 3,885.00 | 3,885.00 | 2.37% | 6,126 |
| Oct 2, 2026 | 3,965.00 | 3,965.00 | 3,795.00 | 3,795.00 | 3,795.00 | -2.57% | 9,783 |
| Oct 1, 2026 | 3,880.00 | 3,930.00 | 3,830.00 | 3,895.00 | 3,895.00 | 0.39% | 328 |
| Sep 30, 2026 | 3,845.00 | 3,885.00 | 3,800.00 | 3,880.00 | 3,880.00 | -0.13% | 712 |
| Sep 29, 2026 | 3,980.00 | 3,980.00 | 3,850.00 | 3,885.00 | 3,885.00 | -1.40% | 1,111 |
| Sep 28, 2026 | 3,975.00 | 3,975.00 | 3,860.00 | 3,940.00 | 3,940.00 | -0.88% | 3,755 |
| Sep 23, 2026 | 4,010.00 | 4,010.00 | 3,960.00 | 3,975.00 | 3,975.00 | -0.50% | 2,972 |
| Sep 22, 2026 | 4,050.00 | 4,050.00 | 3,920.00 | 3,995.00 | 3,995.00 | 1.27% | 1,255 |
| Sep 21, 2026 | 3,995.00 | 4,090.00 | 3,895.00 | 3,945.00 | 3,945.00 | -1.25% | 3,484 |
| Sep 18, 2026 | 3,900.00 | 4,025.00 | 3,900.00 | 3,995.00 | 3,995.00 | 1.40% | 2,664 |
| Sep 17, 2026 | 3,980.00 | 4,055.00 | 3,870.00 | 3,940.00 | 3,940.00 | -1.38% | 4,298 |
| Sep 16, 2026 | 3,960.00 | 4,075.00 | 3,915.00 | 3,995.00 | 3,995.00 | 1.91% | 771 |
| Sep 15, 2026 | 3,980.00 | 4,025.00 | 3,905.00 | 3,920.00 | 3,920.00 | -2.61% | 2,575 |
| Sep 14, 2026 | 4,025.00 | 4,025.00 | 3,870.00 | 4,025.00 | 4,025.00 | - | 9,571 |
| Sep 11, 2026 | 4,040.00 | 4,045.00 | 3,965.00 | 4,025.00 | 4,025.00 | -1.23% | 1,829 |
| Sep 10, 2026 | 4,040.00 | 4,135.00 | 3,915.00 | 4,075.00 | 4,075.00 | 1.49% | 3,577 |
| Sep 9, 2026 | 4,100.00 | 4,100.00 | 3,935.00 | 4,015.00 | 4,015.00 | 0.50% | 375 |
| Sep 8, 2026 | 3,990.00 | 4,160.00 | 3,990.00 | 3,995.00 | 3,995.00 | 0.13% | 659 |
| Sep 7, 2026 | 3,970.00 | 4,000.00 | 3,910.00 | 3,990.00 | 3,990.00 | 0.88% | 2,790 |
| Sep 4, 2026 | 3,935.00 | 4,000.00 | 3,845.00 | 3,955.00 | 3,955.00 | 1.02% | 1,126 |
| Sep 3, 2026 | 3,975.00 | 3,980.00 | 3,870.00 | 3,915.00 | 3,915.00 | -1.51% | 1,977 |
| Sep 2, 2026 | 3,930.00 | 4,000.00 | 3,860.00 | 3,975.00 | 3,975.00 | 1.66% | 1,053 |
| Sep 1, 2026 | 3,865.00 | 4,000.00 | 3,850.00 | 3,910.00 | 3,910.00 | 1.16% | 1,866 |
| Aug 31, 2026 | 3,900.00 | 3,920.00 | 3,780.00 | 3,865.00 | 3,865.00 | -0.90% | 969 |
| Aug 28, 2026 | 3,885.00 | 3,900.00 | 3,845.00 | 3,900.00 | 3,900.00 | 0.39% | 1,565 |
| Aug 27, 2026 | 3,775.00 | 3,890.00 | 3,775.00 | 3,885.00 | 3,885.00 | 2.91% | 389 |
| Aug 26, 2026 | 3,725.00 | 3,800.00 | 3,725.00 | 3,775.00 | 3,775.00 | 1.48% | 4,454 |
| Aug 25, 2026 | 3,730.00 | 3,845.00 | 3,670.00 | 3,720.00 | 3,720.00 | -2.11% | 10,466 |
| Aug 24, 2026 | 3,620.00 | 3,815.00 | 3,620.00 | 3,800.00 | 3,800.00 | 0.53% | 2,227 |
| Aug 21, 2026 | 3,810.00 | 3,810.00 | 3,645.00 | 3,780.00 | 3,780.00 | -1.05% | 2,011 |
| Aug 20, 2026 | 3,960.00 | 3,965.00 | 3,700.00 | 3,820.00 | 3,820.00 | -0.78% | 23,664 |
| Aug 19, 2026 | 3,920.00 | 3,920.00 | 3,780.00 | 3,850.00 | 3,850.00 | -2.78% | 7,045 |
| Aug 18, 2026 | 3,870.00 | 3,980.00 | 3,870.00 | 3,960.00 | 3,960.00 | 1.41% | 4,309 |
| Aug 14, 2026 | 3,895.00 | 3,965.00 | 3,875.00 | 3,905.00 | 3,905.00 | 0.26% | 4,032 |
| Aug 13, 2026 | 4,075.00 | 4,075.00 | 3,850.00 | 3,895.00 | 3,895.00 | -3.23% | 11,977 |
| Aug 12, 2026 | 3,965.00 | 4,090.00 | 3,865.00 | 4,025.00 | 4,025.00 | 1.51% | 1,906 |
| Aug 11, 2026 | 3,950.00 | 4,100.00 | 3,900.00 | 3,965.00 | 3,965.00 | -0.25% | 6,091 |
| Aug 10, 2026 | 3,960.00 | 4,095.00 | 3,935.00 | 3,975.00 | 3,975.00 | -0.38% | 3,437 |