Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 4,985.00
-295.00 (-5.59%)
At close: May 29, 2026
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 6,080.00 | 6,080.00 | 5,910.00 | 6,070.00 | 6,070.00 | -0.16% | 2,290 |
| Apr 3, 2026 | 6,070.00 | 6,110.00 | 5,920.00 | 6,080.00 | 6,080.00 | 0.16% | 4,348 |
| Apr 2, 2026 | 6,150.00 | 6,170.00 | 5,850.00 | 6,070.00 | 6,070.00 | -0.98% | 8,597 |
| Apr 1, 2026 | 6,030.00 | 6,190.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2.68% | 14,941 |
| Mar 31, 2026 | 6,150.00 | 6,340.00 | 5,930.00 | 5,970.00 | 5,970.00 | -2.29% | 5,755 |
| Mar 30, 2026 | 6,370.00 | 6,370.00 | 5,930.00 | 6,110.00 | 6,110.00 | -3.63% | 8,018 |
| Mar 27, 2026 | 6,440.00 | 6,460.00 | 6,080.00 | 6,340.00 | 6,340.00 | -0.47% | 6,428 |
| Mar 26, 2026 | 6,440.00 | 6,490.00 | 6,200.00 | 6,370.00 | 6,370.00 | -0.31% | 4,310 |
| Mar 25, 2026 | 6,230.00 | 6,420.00 | 6,200.00 | 6,390.00 | 6,390.00 | 3.23% | 8,367 |
| Mar 24, 2026 | 6,150.00 | 6,280.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1.14% | 4,449 |
| Mar 23, 2026 | 6,210.00 | 6,280.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.24% | 5,129 |
| Mar 20, 2026 | 6,200.00 | 6,370.00 | 6,090.00 | 6,260.00 | 6,260.00 | 1.13% | 10,599 |
| Mar 19, 2026 | 6,110.00 | 6,250.00 | 6,030.00 | 6,190.00 | 6,190.00 | 0.49% | 6,083 |
| Mar 18, 2026 | 6,160.00 | 6,180.00 | 6,010.00 | 6,160.00 | 6,160.00 | - | 13,621 |