PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea
· Delayed Price · Currency is KRW 5,440.00
-120.00 (-2.16%)
At close: Dec 5, 2025
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,230.00 | 5,850.00 | 5,210.00 | 5,560.00 | 5,560.00 | 7.13% | 514,236 |
| Dec 3, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 12,704 |
| Dec 2, 2025 | 5,180.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.96% | 8,490 |
| Dec 1, 2025 | 5,170.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.96% | 23,358 |
| Nov 28, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.79% | 12,734 |
| Nov 27, 2025 | 5,100.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.40% | 10,006 |
| Nov 26, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 9,765 |
| Nov 25, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.40% | 14,984 |
| Nov 24, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 15,482 |
| Nov 21, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.56% | 14,271 |
| Nov 20, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.98% | 9,353 |
| Nov 19, 2025 | 5,020.00 | 5,100.00 | 4,960.00 | 5,080.00 | 5,080.00 | 0.99% | 23,275 |
| Nov 18, 2025 | 5,060.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.37% | 24,391 |
| Nov 17, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.20% | 18,916 |
| Nov 14, 2025 | 5,120.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.39% | 20,746 |
| Nov 13, 2025 | 5,140.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.20% | 11,491 |
| Nov 12, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.39% | 30,150 |
| Nov 11, 2025 | 5,200.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.15% | 38,583 |
| Nov 10, 2025 | 5,190.00 | 5,230.00 | 5,180.00 | 5,200.00 | 5,200.00 | - | 15,274 |
| Nov 7, 2025 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.14% | 18,984 |
| Nov 6, 2025 | 5,230.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.19% | 23,517 |
| Nov 5, 2025 | 5,240.00 | 5,260.00 | 5,050.00 | 5,250.00 | 5,250.00 | -0.57% | 40,621 |
| Nov 4, 2025 | 5,200.00 | 5,310.00 | 5,130.00 | 5,280.00 | 5,280.00 | 1.54% | 47,663 |
| Nov 3, 2025 | 5,220.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.38% | 33,730 |
| Oct 31, 2025 | 5,240.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.38% | 32,969 |
| Oct 30, 2025 | 5,170.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,240.00 | 1.16% | 66,460 |
| Oct 29, 2025 | 5,210.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.58% | 37,581 |
| Oct 28, 2025 | 5,210.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,210.00 | - | 18,088 |
| Oct 27, 2025 | 5,300.00 | 5,360.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.70% | 34,848 |
| Oct 24, 2025 | 5,130.00 | 5,350.00 | 5,090.00 | 5,300.00 | 5,300.00 | 3.31% | 101,029 |
| Oct 23, 2025 | 5,080.00 | 5,170.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.39% | 15,220 |
| Oct 22, 2025 | 5,140.00 | 5,140.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.59% | 19,059 |
| Oct 21, 2025 | 5,160.00 | 5,230.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.17% | 31,808 |
| Oct 20, 2025 | 5,090.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 1.18% | 13,174 |
| Oct 17, 2025 | 5,190.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.17% | 35,886 |
| Oct 16, 2025 | 5,160.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.77% | 33,029 |
| Oct 15, 2025 | 5,100.00 | 5,250.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2.17% | 39,112 |
| Oct 14, 2025 | 5,180.00 | 5,200.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.12% | 50,850 |
| Oct 13, 2025 | 5,100.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,180.00 | -0.77% | 24,500 |
| Oct 10, 2025 | 5,210.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,220.00 | - | 30,793 |
| Oct 2, 2025 | 5,130.00 | 5,220.00 | 5,050.00 | 5,220.00 | 5,220.00 | 3.57% | 32,626 |
| Oct 1, 2025 | 5,180.00 | 5,180.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.95% | 26,257 |
| Sep 30, 2025 | 5,150.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 13,665 |
| Sep 29, 2025 | 5,160.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.19% | 5,761 |
| Sep 26, 2025 | 5,230.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.34% | 26,696 |
| Sep 25, 2025 | 5,230.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | - | 12,621 |
| Sep 24, 2025 | 5,260.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | -0.76% | 46,321 |
| Sep 23, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 24,230 |
| Sep 22, 2025 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.76% | 28,516 |
| Sep 19, 2025 | 5,230.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 15,814 |
| Sep 18, 2025 | 5,270.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.76% | 40,094 |
| Sep 17, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 21,397 |
| Sep 16, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,290.00 | 5,290.00 | - | 19,265 |
| Sep 15, 2025 | 5,260.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.76% | 38,246 |
| Sep 12, 2025 | 5,190.00 | 5,310.00 | 5,140.00 | 5,250.00 | 5,250.00 | 1.55% | 51,818 |
| Sep 11, 2025 | 5,180.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 42,011 |
| Sep 10, 2025 | 5,200.00 | 5,230.00 | 5,160.00 | 5,180.00 | 5,180.00 | - | 24,690 |
| Sep 9, 2025 | 5,200.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.38% | 14,755 |
| Sep 8, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | - | 44,630 |
| Sep 5, 2025 | 5,170.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 21,530 |
| Sep 4, 2025 | 5,090.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.78% | 14,087 |
| Sep 3, 2025 | 5,020.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2.40% | 19,981 |
| Sep 2, 2025 | 5,000.00 | 5,090.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.20% | 34,156 |
| Sep 1, 2025 | 5,060.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.99% | 51,502 |
| Aug 29, 2025 | 5,070.00 | 5,140.00 | 5,040.00 | 5,070.00 | 5,070.00 | - | 25,542 |
| Aug 28, 2025 | 5,090.00 | 5,420.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.80% | 449,862 |
| Aug 27, 2025 | 5,180.00 | 5,180.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 59,928 |
| Aug 26, 2025 | 5,150.00 | 5,180.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.78% | 35,736 |
| Aug 25, 2025 | 5,100.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.98% | 45,908 |
| Aug 22, 2025 | 5,040.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.20% | 42,693 |
| Aug 21, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.40% | 40,832 |
| Aug 20, 2025 | 5,170.00 | 5,180.00 | 4,935.00 | 5,020.00 | 5,020.00 | -2.90% | 154,469 |
| Aug 19, 2025 | 5,350.00 | 5,780.00 | 4,940.00 | 5,170.00 | 5,170.00 | -3.36% | 990,014 |
| Aug 18, 2025 | 5,780.00 | 5,850.00 | 5,210.00 | 5,350.00 | 5,350.00 | -7.28% | 316,332 |
| Aug 14, 2025 | 6,180.00 | 6,270.00 | 5,600.00 | 5,770.00 | 5,770.00 | -7.09% | 286,927 |
| Aug 13, 2025 | 6,250.00 | 6,270.00 | 6,110.00 | 6,210.00 | 6,210.00 | 0.16% | 10,807 |
| Aug 12, 2025 | 6,210.00 | 6,300.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.49% | 16,146 |
| Aug 11, 2025 | 6,370.00 | 6,370.00 | 6,100.00 | 6,170.00 | 6,170.00 | -2.06% | 26,275 |
| Aug 8, 2025 | 6,280.00 | 6,380.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.32% | 45,843 |
| Aug 7, 2025 | 6,410.00 | 6,410.00 | 6,210.00 | 6,280.00 | 6,280.00 | -2.03% | 9,316 |
| Aug 6, 2025 | 6,210.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,410.00 | 2.89% | 57,060 |
| Aug 5, 2025 | 6,150.00 | 6,330.00 | 6,150.00 | 6,230.00 | 6,230.00 | 2.47% | 26,808 |
| Aug 4, 2025 | 5,880.00 | 6,150.00 | 5,860.00 | 6,080.00 | 6,080.00 | 3.40% | 24,148 |
| Aug 1, 2025 | 6,270.00 | 6,270.00 | 5,820.00 | 5,880.00 | 5,880.00 | -6.22% | 98,259 |
| Jul 31, 2025 | 6,250.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,270.00 | 1.62% | 18,062 |
| Jul 30, 2025 | 6,200.00 | 6,270.00 | 6,150.00 | 6,170.00 | 6,170.00 | -0.48% | 16,288 |
| Jul 29, 2025 | 6,080.00 | 6,240.00 | 5,990.00 | 6,200.00 | 6,200.00 | 2.65% | 22,427 |
| Jul 28, 2025 | 6,190.00 | 6,200.00 | 5,990.00 | 6,040.00 | 6,040.00 | -1.79% | 67,606 |
| Jul 25, 2025 | 6,240.00 | 6,430.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.44% | 92,252 |
| Jul 24, 2025 | 6,370.00 | 6,370.00 | 6,200.00 | 6,240.00 | 6,240.00 | 0.32% | 43,054 |
| Jul 23, 2025 | 6,260.00 | 6,320.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.80% | 21,416 |
| Jul 22, 2025 | 6,360.00 | 6,480.00 | 6,240.00 | 6,270.00 | 6,270.00 | -3.24% | 45,257 |
| Jul 21, 2025 | 6,500.00 | 6,510.00 | 6,270.00 | 6,480.00 | 6,480.00 | -0.31% | 64,337 |
| Jul 18, 2025 | 6,360.00 | 6,500.00 | 6,180.00 | 6,500.00 | 6,500.00 | 4.67% | 91,424 |
| Jul 17, 2025 | 6,250.00 | 6,380.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.16% | 27,581 |
| Jul 16, 2025 | 6,200.00 | 6,290.00 | 6,090.00 | 6,200.00 | 6,200.00 | - | 35,754 |
| Jul 15, 2025 | 6,200.00 | 6,280.00 | 6,140.00 | 6,200.00 | 6,200.00 | - | 33,959 |
| Jul 14, 2025 | 6,130.00 | 6,270.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.16% | 16,627 |
| Jul 11, 2025 | 6,210.00 | 6,300.00 | 6,190.00 | 6,190.00 | 6,190.00 | -0.16% | 28,186 |
| Jul 10, 2025 | 6,170.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.31% | 26,180 |