Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea · Delayed Price · Currency is KRW 6,300.00
-90.00 (-1.41%)
At close: Apr 20, 2026
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,891 |
| Apr 16, 2026 | 6,220.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | -1.13% | 5,199 |
| 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 | - | 19,582 |
| 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% | 4,347 |
| Apr 2, 2026 | 6,150.00 | 6,170.00 | 5,850.00 | 6,070.00 | 6,070.00 | -0.98% | 8,496 |
| Apr 1, 2026 | 6,030.00 | 6,190.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2.68% | 14,491 |
| 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% | 6,356 |
| Mar 26, 2026 | 6,440.00 | 6,490.00 | 6,200.00 | 6,370.00 | 6,370.00 | -0.31% | 4,110 |
| 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% | 4,073 |
| Mar 20, 2026 | 6,200.00 | 6,370.00 | 6,090.00 | 6,260.00 | 6,260.00 | 1.13% | 10,589 |
| 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 | - | 13,611 |
| Mar 17, 2026 | 6,030.00 | 6,190.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1.15% | 8,193 |
| Mar 16, 2026 | 6,160.00 | 6,230.00 | 5,910.00 | 6,090.00 | 6,090.00 | -0.49% | 30,338 |
| Mar 13, 2026 | 6,100.00 | 6,210.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.82% | 8,821 |
| Mar 12, 2026 | 5,940.00 | 6,300.00 | 5,930.00 | 6,070.00 | 6,070.00 | 2.36% | 11,453 |
| Mar 11, 2026 | 5,950.00 | 6,050.00 | 5,840.00 | 5,930.00 | 5,930.00 | 0.17% | 14,576 |
| Mar 10, 2026 | 5,960.00 | 6,000.00 | 5,760.00 | 5,920.00 | 5,920.00 | 0.68% | 11,321 |
| Mar 9, 2026 | 5,860.00 | 5,900.00 | 5,540.00 | 5,880.00 | 5,880.00 | -1.18% | 10,893 |
| Mar 6, 2026 | 5,940.00 | 5,970.00 | 5,720.00 | 5,950.00 | 5,950.00 | 0.17% | 7,131 |
| Mar 5, 2026 | 5,750.00 | 6,070.00 | 5,660.00 | 5,940.00 | 5,940.00 | 4.95% | 17,925 |
| Mar 4, 2026 | 6,090.00 | 6,120.00 | 5,540.00 | 5,660.00 | 5,660.00 | -7.82% | 37,532 |
| Mar 3, 2026 | 6,360.00 | 6,360.00 | 6,130.00 | 6,140.00 | 6,140.00 | -3.61% | 15,882 |
| Feb 27, 2026 | 6,700.00 | 6,700.00 | 6,210.00 | 6,370.00 | 6,370.00 | -4.78% | 18,793 |
| Feb 26, 2026 | 6,820.00 | 6,820.00 | 6,470.00 | 6,690.00 | 6,690.00 | 0.15% | 31,534 |
| Feb 25, 2026 | 6,750.00 | 6,820.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.47% | 21,322 |
| Feb 24, 2026 | 6,930.00 | 6,930.00 | 6,590.00 | 6,780.00 | 6,780.00 | -0.29% | 9,153 |
| Feb 23, 2026 | 6,750.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.34% | 11,837 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.47% | 17,143 |
| Feb 19, 2026 | 7,110.00 | 7,110.00 | 6,600.00 | 6,810.00 | 6,810.00 | -4.22% | 130,208 |
| Feb 13, 2026 | 7,230.00 | 7,270.00 | 7,090.00 | 7,110.00 | 7,110.00 | -2.34% | 13,558 |
| Feb 12, 2026 | 7,150.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | 1.82% | 21,107 |
| Feb 11, 2026 | 7,260.00 | 7,330.00 | 7,110.00 | 7,150.00 | 7,150.00 | -3.77% | 39,213 |
| Feb 10, 2026 | 7,430.00 | 7,600.00 | 7,290.00 | 7,430.00 | 7,430.00 | 0.81% | 12,448 |
| Feb 9, 2026 | 7,330.00 | 7,440.00 | 7,050.00 | 7,370.00 | 7,370.00 | 0.55% | 16,258 |
| Feb 6, 2026 | 7,360.00 | 7,420.00 | 7,020.00 | 7,330.00 | 7,330.00 | -1.21% | 23,431 |
| Feb 5, 2026 | 7,420.00 | 7,590.00 | 7,200.00 | 7,420.00 | 7,420.00 | - | 26,745 |
| Feb 4, 2026 | 7,310.00 | 7,680.00 | 7,310.00 | 7,420.00 | 7,420.00 | 0.54% | 16,266 |