PJ Metal Co., Ltd. (KOSDAQ:128660)
South Korea · Delayed Price · Currency is KRW 2,870.00
+35.00 (1.23%)
At close: Oct 2, 2026
PJ Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,870.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,870.00 | 1.23% | 96,297 |
| Oct 1, 2026 | 2,850.00 | 2,850.00 | 2,810.00 | 2,835.00 | 2,835.00 | -0.18% | 36,949 |
| Sep 30, 2026 | 2,810.00 | 2,845.00 | 2,810.00 | 2,840.00 | 2,840.00 | 0.71% | 25,191 |
| Sep 29, 2026 | 2,825.00 | 2,830.00 | 2,800.00 | 2,820.00 | 2,820.00 | -1.05% | 23,233 |
| Sep 28, 2026 | 2,800.00 | 2,850.00 | 2,785.00 | 2,850.00 | 2,850.00 | 1.60% | 42,816 |
| Sep 23, 2026 | 2,815.00 | 2,830.00 | 2,790.00 | 2,805.00 | 2,805.00 | -0.53% | 30,062 |
| Sep 22, 2026 | 2,845.00 | 2,845.00 | 2,790.00 | 2,820.00 | 2,820.00 | -0.35% | 56,405 |
| Sep 21, 2026 | 2,875.00 | 2,875.00 | 2,805.00 | 2,830.00 | 2,830.00 | -1.57% | 79,908 |
| Sep 18, 2026 | 2,865.00 | 2,900.00 | 2,865.00 | 2,875.00 | 2,875.00 | -0.35% | 24,050 |
| Sep 17, 2026 | 2,875.00 | 2,885.00 | 2,845.00 | 2,885.00 | 2,885.00 | 0.35% | 55,831 |
| Sep 16, 2026 | 2,910.00 | 2,910.00 | 2,850.00 | 2,875.00 | 2,875.00 | -0.86% | 46,215 |
| Sep 15, 2026 | 2,940.00 | 2,945.00 | 2,850.00 | 2,900.00 | 2,900.00 | -0.34% | 59,832 |
| Sep 14, 2026 | 2,940.00 | 2,940.00 | 2,890.00 | 2,910.00 | 2,910.00 | -0.68% | 30,088 |
| Sep 11, 2026 | 2,940.00 | 2,950.00 | 2,915.00 | 2,930.00 | 2,930.00 | -0.34% | 14,318 |
| Sep 10, 2026 | 2,930.00 | 2,955.00 | 2,900.00 | 2,940.00 | 2,940.00 | 0.34% | 81,094 |
| Sep 9, 2026 | 2,940.00 | 2,955.00 | 2,925.00 | 2,930.00 | 2,930.00 | -0.85% | 30,759 |
| Sep 8, 2026 | 2,955.00 | 2,965.00 | 2,920.00 | 2,955.00 | 2,955.00 | -0.51% | 74,352 |
| Sep 7, 2026 | 3,000.00 | 3,000.00 | 2,960.00 | 2,970.00 | 2,970.00 | -0.50% | 23,234 |
| Sep 4, 2026 | 3,020.00 | 3,020.00 | 2,975.00 | 2,985.00 | 2,985.00 | -0.17% | 53,051 |
| Sep 3, 2026 | 2,960.00 | 3,000.00 | 2,950.00 | 2,990.00 | 2,990.00 | 1.01% | 33,961 |
| Sep 2, 2026 | 3,000.00 | 3,000.00 | 2,950.00 | 2,960.00 | 2,960.00 | -1.33% | 35,319 |
| Sep 1, 2026 | 3,015.00 | 3,030.00 | 2,960.00 | 3,000.00 | 3,000.00 | -0.66% | 26,707 |
| Aug 31, 2026 | 3,015.00 | 3,020.00 | 2,955.00 | 3,020.00 | 3,020.00 | -0.17% | 82,625 |
| Aug 28, 2026 | 2,975.00 | 3,055.00 | 2,965.00 | 3,025.00 | 3,025.00 | 1.00% | 78,428 |
| Aug 27, 2026 | 3,000.00 | 3,005.00 | 2,965.00 | 2,995.00 | 2,995.00 | -0.17% | 22,467 |
| Aug 26, 2026 | 3,000.00 | 3,010.00 | 2,955.00 | 3,000.00 | 3,000.00 | - | 38,482 |
| Aug 25, 2026 | 2,995.00 | 3,015.00 | 2,905.00 | 3,000.00 | 3,000.00 | 0.67% | 40,746 |
| Aug 24, 2026 | 2,945.00 | 2,995.00 | 2,905.00 | 2,980.00 | 2,980.00 | 2.05% | 68,747 |
| Aug 21, 2026 | 2,960.00 | 2,980.00 | 2,870.00 | 2,920.00 | 2,920.00 | -2.34% | 165,610 |
| Aug 20, 2026 | 2,995.00 | 3,050.00 | 2,962.00 | 2,990.00 | 2,990.00 | -0.33% | 88,572 |
| Aug 19, 2026 | 3,000.00 | 3,085.00 | 2,960.00 | 3,000.00 | 3,000.00 | - | 122,847 |
| Aug 18, 2026 | 3,025.00 | 3,080.00 | 2,995.00 | 3,000.00 | 3,000.00 | 0.33% | 228,281 |
| Aug 14, 2026 | 3,045.00 | 3,065.00 | 2,975.00 | 2,990.00 | 2,990.00 | -1.81% | 243,063 |
| Aug 13, 2026 | 3,075.00 | 3,095.00 | 3,015.00 | 3,045.00 | 3,045.00 | -1.14% | 247,244 |
| Aug 12, 2026 | 3,055.00 | 3,145.00 | 2,990.00 | 3,080.00 | 3,080.00 | -0.65% | 596,581 |
| Aug 11, 2026 | 2,790.00 | 3,325.00 | 2,785.00 | 3,100.00 | 3,100.00 | 10.71% | 4,119,893 |
| Aug 10, 2026 | 2,785.00 | 2,810.00 | 2,735.00 | 2,800.00 | 2,800.00 | 0.72% | 68,305 |
| Aug 7, 2026 | 2,785.00 | 2,785.00 | 2,710.00 | 2,780.00 | 2,780.00 | 1.09% | 46,345 |
| Aug 6, 2026 | 2,735.00 | 2,762.00 | 2,710.00 | 2,750.00 | 2,750.00 | -0.18% | 13,663 |
| Aug 5, 2026 | 2,715.00 | 2,755.00 | 2,715.00 | 2,755.00 | 2,755.00 | 1.29% | 27,868 |
| Aug 4, 2026 | 2,630.00 | 2,740.00 | 2,630.00 | 2,720.00 | 2,720.00 | 1.68% | 68,049 |
| Aug 3, 2026 | 2,660.00 | 2,685.00 | 2,635.00 | 2,675.00 | 2,675.00 | -0.19% | 56,275 |
| Jul 31, 2026 | 2,610.00 | 2,700.00 | 2,595.00 | 2,680.00 | 2,680.00 | 4.08% | 92,463 |
| Jul 30, 2026 | 2,505.00 | 2,605.00 | 2,505.00 | 2,575.00 | 2,575.00 | -0.96% | 53,085 |
| Jul 29, 2026 | 2,580.00 | 2,620.00 | 2,450.00 | 2,600.00 | 2,600.00 | -0.95% | 249,384 |
| Jul 28, 2026 | 2,670.00 | 2,670.00 | 2,580.00 | 2,625.00 | 2,625.00 | -1.69% | 49,968 |
| Jul 27, 2026 | 2,720.00 | 2,720.00 | 2,635.00 | 2,670.00 | 2,670.00 | -0.93% | 54,054 |
| Jul 24, 2026 | 2,685.00 | 2,720.00 | 2,645.00 | 2,695.00 | 2,695.00 | -0.37% | 42,186 |
| Jul 23, 2026 | 2,620.00 | 2,710.00 | 2,610.00 | 2,705.00 | 2,705.00 | 3.84% | 74,979 |
| Jul 22, 2026 | 2,680.00 | 2,690.00 | 2,605.00 | 2,605.00 | 2,605.00 | -2.80% | 50,002 |