PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea
· Delayed Price · Currency is KRW 6,800.00
-80.00 (-1.16%)
At close: Mar 6, 2026
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,630.00 | 6,940.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.16% | 83,030 |
| Mar 5, 2026 | 6,680.00 | 6,990.00 | 6,230.00 | 6,880.00 | 6,880.00 | 7.50% | 198,320 |
| Mar 4, 2026 | 7,060.00 | 7,150.00 | 6,230.00 | 6,400.00 | 6,400.00 | -10.74% | 318,075 |
| Mar 3, 2026 | 7,300.00 | 7,530.00 | 7,170.00 | 7,170.00 | 7,170.00 | -4.53% | 117,462 |
| Feb 27, 2026 | 7,390.00 | 7,620.00 | 7,280.00 | 7,510.00 | 7,510.00 | 1.62% | 159,042 |
| Feb 26, 2026 | 7,820.00 | 7,860.00 | 7,310.00 | 7,390.00 | 7,390.00 | -5.38% | 206,716 |
| Feb 25, 2026 | 7,750.00 | 8,010.00 | 7,710.00 | 7,810.00 | 7,810.00 | 1.30% | 161,205 |
| Feb 24, 2026 | 7,720.00 | 7,760.00 | 7,540.00 | 7,710.00 | 7,710.00 | -0.13% | 72,007 |
| Feb 23, 2026 | 7,690.00 | 7,790.00 | 7,590.00 | 7,720.00 | 7,720.00 | 1.71% | 87,652 |
| Feb 20, 2026 | 7,740.00 | 7,950.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.91% | 127,690 |
| Feb 19, 2026 | 7,590.00 | 7,760.00 | 7,500.00 | 7,660.00 | 7,660.00 | 1.06% | 81,498 |
| Feb 13, 2026 | 7,720.00 | 7,780.00 | 7,480.00 | 7,580.00 | 7,580.00 | -3.32% | 125,716 |
| Feb 12, 2026 | 8,000.00 | 8,030.00 | 7,750.00 | 7,840.00 | 7,840.00 | -2.00% | 102,699 |
| Feb 11, 2026 | 8,050.00 | 8,050.00 | 7,830.00 | 8,000.00 | 8,000.00 | 1.01% | 92,909 |
| Feb 10, 2026 | 8,130.00 | 8,270.00 | 7,840.00 | 7,920.00 | 7,920.00 | -1.86% | 249,901 |
| Feb 9, 2026 | 8,050.00 | 8,150.00 | 7,950.00 | 8,070.00 | 8,070.00 | 2.80% | 94,966 |
| Feb 6, 2026 | 7,730.00 | 7,870.00 | 7,450.00 | 7,850.00 | 7,850.00 | -0.88% | 185,174 |
| Feb 5, 2026 | 8,100.00 | 8,100.00 | 7,780.00 | 7,920.00 | 7,920.00 | -2.22% | 155,114 |
| Feb 4, 2026 | 8,140.00 | 8,290.00 | 7,910.00 | 8,100.00 | 8,100.00 | -0.49% | 114,257 |
| Feb 3, 2026 | 8,150.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | 2.26% | 145,504 |
| Feb 2, 2026 | 8,150.00 | 8,330.00 | 7,910.00 | 7,960.00 | 7,960.00 | -2.33% | 193,074 |
| Jan 30, 2026 | 8,300.00 | 8,320.00 | 7,970.00 | 8,150.00 | 8,150.00 | -1.09% | 260,610 |
| Jan 29, 2026 | 8,230.00 | 8,300.00 | 7,970.00 | 8,240.00 | 8,240.00 | 0.12% | 369,645 |
| Jan 28, 2026 | 8,350.00 | 8,440.00 | 8,140.00 | 8,230.00 | 8,230.00 | -1.20% | 322,791 |
| Jan 27, 2026 | 8,410.00 | 8,530.00 | 8,260.00 | 8,330.00 | 8,330.00 | -1.54% | 197,021 |
| Jan 26, 2026 | 8,400.00 | 8,550.00 | 8,080.00 | 8,460.00 | 8,460.00 | 1.93% | 324,514 |
| Jan 23, 2026 | 8,800.00 | 8,830.00 | 8,270.00 | 8,300.00 | 8,300.00 | -5.68% | 423,185 |
| Jan 22, 2026 | 9,500.00 | 9,790.00 | 8,690.00 | 8,800.00 | 8,800.00 | -5.38% | 493,388 |
| Jan 21, 2026 | 9,060.00 | 9,970.00 | 8,880.00 | 9,300.00 | 9,300.00 | -0.96% | 1,185,600 |
| Jan 20, 2026 | 10,190.00 | 10,380.00 | 9,370.00 | 9,390.00 | 9,390.00 | -4.96% | 826,106 |
| Jan 19, 2026 | 9,400.00 | 10,920.00 | 9,300.00 | 9,880.00 | 9,880.00 | 4.11% | 2,738,531 |
| Jan 16, 2026 | 10,140.00 | 12,250.00 | 9,440.00 | 9,490.00 | 9,490.00 | -4.81% | 7,791,175 |
| Jan 15, 2026 | 9,670.00 | 10,040.00 | 9,670.00 | 9,970.00 | 9,970.00 | 3.64% | 567,175 |
| Jan 14, 2026 | 9,500.00 | 9,760.00 | 9,450.00 | 9,620.00 | 9,620.00 | 1.80% | 352,187 |
| Jan 13, 2026 | 9,200.00 | 9,570.00 | 9,150.00 | 9,450.00 | 9,450.00 | 0.21% | 629,111 |
| Jan 12, 2026 | 8,150.00 | 10,450.00 | 7,920.00 | 9,430.00 | 9,430.00 | 16.13% | 11,209,740 |
| Jan 9, 2026 | 7,980.00 | 8,860.00 | 7,550.00 | 8,120.00 | 8,120.00 | 3.05% | 4,945,587 |
| Jan 8, 2026 | 8,150.00 | 8,950.00 | 7,770.00 | 7,880.00 | 7,880.00 | -3.79% | 5,039,911 |
| Jan 7, 2026 | 7,700.00 | 9,260.00 | 7,460.00 | 8,190.00 | 8,190.00 | 12.50% | 16,411,094 |
| Jan 6, 2026 | 5,600.00 | 7,280.00 | 5,580.00 | 7,280.00 | 7,280.00 | 30.00% | 4,076,826 |
| Jan 5, 2026 | 5,710.00 | 5,710.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.93% | 86,786 |
| Jan 2, 2026 | 5,770.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0.35% | 51,001 |
| Dec 30, 2025 | 5,630.00 | 5,740.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1.79% | 32,474 |
| Dec 29, 2025 | 5,710.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,590.00 | -3.45% | 57,798 |
| Dec 26, 2025 | 5,870.00 | 5,870.00 | 5,730.00 | 5,790.00 | 5,610.00 | -1.36% | 58,599 |
| Dec 24, 2025 | 5,580.00 | 5,920.00 | 5,580.00 | 5,870.00 | 5,687.51 | 5.39% | 136,983 |
| Dec 23, 2025 | 5,720.00 | 5,720.00 | 5,550.00 | 5,570.00 | 5,396.84 | -2.28% | 18,469 |
| Dec 22, 2025 | 5,630.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,522.80 | 1.60% | 30,614 |
| Dec 19, 2025 | 5,550.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,435.60 | 1.08% | 27,862 |
| Dec 18, 2025 | 5,590.00 | 5,610.00 | 5,460.00 | 5,550.00 | 5,377.46 | -1.77% | 24,342 |
| Dec 17, 2025 | 5,620.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,474.35 | 0.53% | 17,990 |
| Dec 16, 2025 | 5,630.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,445.28 | 0.18% | 39,383 |
| Dec 15, 2025 | 5,530.00 | 5,640.00 | 5,500.00 | 5,610.00 | 5,435.60 | 0.54% | 21,052 |
| Dec 12, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,406.53 | -1.06% | 25,844 |
| Dec 11, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,464.66 | -0.88% | 44,395 |
| Dec 10, 2025 | 5,590.00 | 5,740.00 | 5,550.00 | 5,690.00 | 5,513.11 | 2.34% | 107,059 |
| Dec 9, 2025 | 5,550.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,387.15 | -0.54% | 41,801 |
| Dec 8, 2025 | 5,500.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,416.22 | 2.76% | 112,398 |
| Dec 5, 2025 | 5,560.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,270.88 | -2.16% | 58,795 |
| Dec 4, 2025 | 5,230.00 | 5,850.00 | 5,210.00 | 5,560.00 | 5,387.15 | 7.13% | 514,236 |
| Dec 3, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,028.65 | 0.58% | 12,706 |
| Dec 2, 2025 | 5,180.00 | 5,210.00 | 5,120.00 | 5,160.00 | 4,999.59 | -0.96% | 8,490 |
| Dec 1, 2025 | 5,170.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,048.03 | 1.96% | 23,358 |
| Nov 28, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,951.14 | 0.79% | 12,734 |
| Nov 27, 2025 | 5,100.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,912.38 | 0.40% | 10,006 |
| Nov 26, 2025 | 5,100.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,893.01 | - | 9,765 |
| Nov 25, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 5,050.00 | 4,893.01 | 0.40% | 14,984 |
| Nov 24, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 4,873.63 | -0.40% | 15,482 |
| Nov 21, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,893.01 | -1.56% | 14,319 |
| Nov 20, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,130.00 | 4,970.52 | 0.98% | 9,353 |
| Nov 19, 2025 | 5,020.00 | 5,100.00 | 4,960.00 | 5,080.00 | 4,922.07 | 0.99% | 23,275 |
| Nov 18, 2025 | 5,060.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,873.63 | -1.37% | 24,391 |
| Nov 17, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,941.45 | 0.20% | 18,916 |
| Nov 14, 2025 | 5,120.00 | 5,150.00 | 5,040.00 | 5,090.00 | 4,931.76 | -0.39% | 20,746 |
| Nov 13, 2025 | 5,140.00 | 5,170.00 | 5,100.00 | 5,110.00 | 4,951.14 | -0.20% | 11,491 |
| Nov 12, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,120.00 | 4,960.83 | -0.39% | 30,150 |
| Nov 11, 2025 | 5,200.00 | 5,240.00 | 5,110.00 | 5,140.00 | 4,980.21 | -1.15% | 38,583 |
| Nov 10, 2025 | 5,190.00 | 5,230.00 | 5,180.00 | 5,200.00 | 5,038.34 | - | 15,274 |
| Nov 7, 2025 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,038.34 | -1.14% | 18,984 |
| Nov 6, 2025 | 5,230.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,096.48 | 0.19% | 23,517 |
| Nov 5, 2025 | 5,240.00 | 5,260.00 | 5,050.00 | 5,250.00 | 5,086.79 | -0.57% | 40,621 |
| Nov 4, 2025 | 5,200.00 | 5,310.00 | 5,130.00 | 5,280.00 | 5,115.85 | 1.54% | 47,663 |
| Nov 3, 2025 | 5,220.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,038.34 | -0.38% | 33,730 |
| Oct 31, 2025 | 5,240.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,057.72 | -0.38% | 32,969 |
| Oct 30, 2025 | 5,170.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,077.10 | 1.16% | 66,460 |
| Oct 29, 2025 | 5,210.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,018.96 | -0.58% | 37,581 |
| Oct 28, 2025 | 5,210.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,048.03 | - | 18,088 |
| Oct 27, 2025 | 5,300.00 | 5,360.00 | 5,190.00 | 5,210.00 | 5,048.03 | -1.70% | 34,848 |
| Oct 24, 2025 | 5,130.00 | 5,350.00 | 5,090.00 | 5,300.00 | 5,135.23 | 3.31% | 101,029 |
| Oct 23, 2025 | 5,080.00 | 5,170.00 | 5,060.00 | 5,130.00 | 4,970.52 | 0.39% | 15,220 |
| Oct 22, 2025 | 5,140.00 | 5,140.00 | 5,040.00 | 5,110.00 | 4,951.14 | 0.59% | 19,059 |
| Oct 21, 2025 | 5,160.00 | 5,230.00 | 5,080.00 | 5,080.00 | 4,922.07 | -1.17% | 31,808 |
| Oct 20, 2025 | 5,090.00 | 5,180.00 | 5,070.00 | 5,140.00 | 4,980.21 | 1.18% | 13,174 |
| Oct 17, 2025 | 5,190.00 | 5,200.00 | 5,080.00 | 5,080.00 | 4,922.07 | -1.17% | 35,886 |
| Oct 16, 2025 | 5,160.00 | 5,270.00 | 5,140.00 | 5,140.00 | 4,980.21 | -0.77% | 33,029 |
| Oct 15, 2025 | 5,100.00 | 5,250.00 | 5,060.00 | 5,180.00 | 5,018.96 | 2.17% | 39,112 |
| Oct 14, 2025 | 5,180.00 | 5,200.00 | 5,050.00 | 5,070.00 | 4,912.38 | -2.12% | 50,850 |
| Oct 13, 2025 | 5,100.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,018.96 | -0.77% | 24,500 |
| Oct 10, 2025 | 5,210.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,057.72 | - | 30,793 |
| Oct 2, 2025 | 5,130.00 | 5,220.00 | 5,050.00 | 5,220.00 | 5,057.72 | 3.57% | 32,626 |