PJ Electronics Co., Ltd. (KOSDAQ:006140)
South Korea
· Delayed Price · Currency is KRW 7,130.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
PJ Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,130.00 | 7,160.00 | 7,020.00 | 7,130.00 | 7,130.00 | - | 38,917 |
| Apr 28, 2026 | 7,210.00 | 7,240.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.97% | 40,672 |
| Apr 27, 2026 | 7,150.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.70% | 67,233 |
| Apr 24, 2026 | 7,000.00 | 7,150.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.56% | 28,721 |
| Apr 23, 2026 | 7,130.00 | 7,200.00 | 6,910.00 | 7,040.00 | 7,040.00 | -0.85% | 38,965 |
| Apr 22, 2026 | 7,170.00 | 7,200.00 | 7,020.00 | 7,100.00 | 7,100.00 | -1.39% | 35,199 |
| Apr 21, 2026 | 7,160.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | - | 71,432 |
| Apr 20, 2026 | 7,000.00 | 7,200.00 | 6,970.00 | 7,200.00 | 7,200.00 | 1.98% | 64,593 |
| Apr 17, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | -1.26% | 34,458 |
| Apr 16, 2026 | 7,090.00 | 7,170.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1.13% | 59,829 |
| Apr 15, 2026 | 7,070.00 | 7,100.00 | 6,960.00 | 7,070.00 | 7,070.00 | 1.00% | 81,411 |
| Apr 14, 2026 | 6,900.00 | 7,080.00 | 6,860.00 | 7,000.00 | 7,000.00 | 2.34% | 62,763 |
| Apr 13, 2026 | 6,910.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | -2.56% | 52,431 |
| Apr 10, 2026 | 6,870.00 | 7,040.00 | 6,790.00 | 7,020.00 | 7,020.00 | 3.54% | 74,060 |
| Apr 9, 2026 | 6,630.00 | 6,800.00 | 6,510.00 | 6,780.00 | 6,780.00 | 2.73% | 112,142 |
| Apr 8, 2026 | 6,400.00 | 6,610.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4.27% | 46,643 |
| Apr 7, 2026 | 6,370.00 | 6,500.00 | 6,210.00 | 6,330.00 | 6,330.00 | -1.09% | 36,269 |
| Apr 6, 2026 | 6,450.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.16% | 19,966 |
| Apr 3, 2026 | 6,330.00 | 6,440.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.43% | 27,866 |
| Apr 2, 2026 | 6,600.00 | 6,700.00 | 6,270.00 | 6,300.00 | 6,300.00 | -4.55% | 59,612 |
| Apr 1, 2026 | 6,400.00 | 6,600.00 | 6,150.00 | 6,600.00 | 6,600.00 | 5.26% | 49,855 |
| Mar 31, 2026 | 6,280.00 | 6,410.00 | 6,220.00 | 6,270.00 | 6,270.00 | -2.03% | 65,429 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,290.00 | 6,400.00 | 6,400.00 | -2.88% | 55,526 |
| Mar 27, 2026 | 6,680.00 | 6,680.00 | 6,370.00 | 6,590.00 | 6,590.00 | -1.35% | 39,228 |
| Mar 26, 2026 | 6,810.00 | 6,810.00 | 6,470.00 | 6,680.00 | 6,680.00 | -1.76% | 62,549 |
| Mar 25, 2026 | 6,650.00 | 6,800.00 | 6,640.00 | 6,800.00 | 6,800.00 | 2.26% | 36,895 |
| Mar 24, 2026 | 6,570.00 | 6,710.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.68% | 45,850 |
| Mar 23, 2026 | 6,820.00 | 6,820.00 | 6,430.00 | 6,540.00 | 6,540.00 | -5.22% | 79,768 |
| Mar 20, 2026 | 6,720.00 | 6,920.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.68% | 29,058 |
| Mar 19, 2026 | 6,810.00 | 6,870.00 | 6,680.00 | 6,720.00 | 6,720.00 | -2.18% | 48,206 |
| Mar 18, 2026 | 6,940.00 | 6,960.00 | 6,830.00 | 6,870.00 | 6,870.00 | 0.44% | 43,619 |
| Mar 17, 2026 | 6,850.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,840.00 | - | 67,247 |
| Mar 16, 2026 | 6,740.00 | 6,870.00 | 6,670.00 | 6,840.00 | 6,840.00 | 1.03% | 33,135 |
| Mar 13, 2026 | 6,750.00 | 6,810.00 | 6,620.00 | 6,770.00 | 6,770.00 | -0.44% | 27,963 |
| Mar 12, 2026 | 6,880.00 | 6,970.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.87% | 43,002 |
| Mar 11, 2026 | 6,880.00 | 7,010.00 | 6,760.00 | 6,860.00 | 6,860.00 | 0.88% | 69,579 |
| Mar 10, 2026 | 6,800.00 | 6,870.00 | 6,710.00 | 6,800.00 | 6,800.00 | 3.34% | 59,756 |
| Mar 9, 2026 | 6,600.00 | 6,780.00 | 6,310.00 | 6,580.00 | 6,580.00 | -3.24% | 82,572 |
| 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 |