Skip to main content
Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,950.00
+30.00 (0.51%)
At close: Dec 5, 2025

Pixelplus. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,920.006,010.005,810.005,950.005,950.000.51%8,069
Dec 4, 20255,730.005,930.005,620.005,920.005,920.003.86%21,810
Dec 3, 20255,620.005,720.005,600.005,700.005,700.001.42%5,711
Dec 2, 20255,670.005,670.005,570.005,620.005,620.00-1.06%7,339
Dec 1, 20255,680.005,880.005,550.005,680.005,680.00-1.05%15,549
Nov 28, 20255,540.005,830.005,510.005,740.005,740.003.61%6,913
Nov 27, 20255,610.005,650.005,520.005,540.005,540.00-1.95%6,587
Nov 26, 20255,630.005,840.005,600.005,650.005,650.00-0.35%7,972
Nov 25, 20255,570.005,830.005,570.005,670.005,670.00-0.18%6,614
Nov 24, 20255,680.005,760.005,640.005,680.005,680.00-0.70%1,178
Nov 21, 20255,710.005,750.005,610.005,720.005,720.00-3,280
Nov 20, 20255,650.005,820.005,650.005,720.005,720.001.24%3,862
Nov 19, 20255,640.005,700.005,550.005,650.005,650.00-2,311
Nov 18, 20255,730.005,880.005,560.005,650.005,650.00-1.57%3,844
Nov 17, 20255,710.005,880.005,650.005,740.005,740.00-0.86%3,140
Nov 14, 20255,790.005,910.005,650.005,790.005,790.00-2,577
Nov 13, 20255,650.005,800.005,590.005,790.005,790.002.48%6,738
Nov 12, 20255,690.005,710.005,520.005,650.005,650.00-0.18%3,608
Nov 11, 20255,600.005,870.005,600.005,660.005,660.00-0.18%2,534
Nov 10, 20255,720.005,750.005,600.005,670.005,670.00-0.35%3,013
Nov 7, 20255,740.005,760.005,650.005,690.005,690.00-0.70%3,629
Nov 6, 20255,650.006,210.005,500.005,730.005,730.001.42%51,694
Nov 5, 20255,780.005,780.005,510.005,650.005,650.00-2.42%9,407
Nov 4, 20255,790.005,900.005,680.005,790.005,790.00-0.86%9,900
Nov 3, 20255,850.005,880.005,700.005,840.005,840.00-0.85%14,620
Oct 31, 20255,790.005,900.005,610.005,890.005,890.000.68%15,963
Oct 30, 20255,930.005,950.005,820.005,850.005,850.00-1.35%10,399
Oct 29, 20256,160.006,160.005,930.005,930.005,930.00-3.10%19,449
Oct 28, 20256,330.006,330.006,100.006,120.006,120.00-3.32%22,580
Oct 27, 20256,340.006,390.006,100.006,330.006,330.000.48%19,377
Oct 24, 20256,320.006,390.006,100.006,300.006,300.00-0.32%10,329
Oct 23, 20256,250.006,320.006,230.006,320.006,320.00-3,228
Oct 22, 20256,300.006,340.006,210.006,320.006,320.000.32%4,076
Oct 21, 20256,230.006,350.006,230.006,300.006,300.00-13,509
Oct 20, 20256,300.006,450.006,220.006,300.006,300.000.32%3,042
Oct 17, 20256,260.006,370.006,130.006,280.006,280.000.16%10,871
Oct 16, 20256,520.006,520.006,240.006,270.006,270.00-3.39%16,867
Oct 15, 20256,500.006,500.006,300.006,490.006,490.000.31%11,613
Oct 14, 20256,480.006,510.006,300.006,470.006,470.000.47%4,637
Oct 13, 20256,420.006,490.006,310.006,440.006,440.00-0.62%3,283
Oct 10, 20256,480.006,520.006,400.006,480.006,480.00-8,182
Oct 2, 20256,410.006,670.006,410.006,480.006,480.000.15%4,566
Oct 1, 20256,210.006,500.006,140.006,470.006,470.004.19%6,508
Sep 30, 20256,420.006,420.006,190.006,210.006,210.00-2.66%8,759
Sep 29, 20256,430.006,430.006,320.006,380.006,380.00-0.78%2,888
Sep 26, 20256,470.006,470.006,280.006,430.006,430.00-3,523
Sep 25, 20256,600.006,600.006,390.006,430.006,430.00-2.13%19,748
Sep 24, 20256,660.006,670.006,500.006,570.006,570.00-1.35%11,287
Sep 23, 20256,680.006,770.006,500.006,660.006,660.000.30%6,683
Sep 22, 20256,660.006,670.006,550.006,640.006,640.00-0.45%12,170
Sep 19, 20256,670.006,670.006,590.006,670.006,670.00-8,916
Sep 18, 20256,660.006,670.006,580.006,670.006,670.000.15%9,629
Sep 17, 20256,650.006,710.006,600.006,660.006,660.00-0.75%3,647
Sep 16, 20256,620.006,720.006,620.006,710.006,710.000.30%11,287
Sep 15, 20256,660.006,700.006,610.006,690.006,690.000.45%5,797
Sep 12, 20256,620.006,710.006,570.006,660.006,660.00-0.15%14,673
Sep 11, 20256,660.006,700.006,480.006,670.006,670.000.15%24,964
Sep 10, 20256,600.006,690.006,560.006,660.006,660.00-4,632
Sep 9, 20256,730.006,730.006,590.006,660.006,660.00-0.45%9,023
Sep 8, 20256,660.006,730.006,660.006,690.006,690.00-0.74%1,841
Sep 5, 20256,680.006,740.006,600.006,740.006,740.000.90%6,063
Sep 4, 20256,710.006,710.006,640.006,680.006,680.000.15%1,303
Sep 3, 20256,680.006,770.006,560.006,670.006,670.00-0.15%1,895
Sep 2, 20256,620.006,710.006,410.006,680.006,680.000.91%8,981
Sep 1, 20256,690.006,690.006,590.006,620.006,620.00-1.05%2,732
Aug 29, 20256,640.006,690.006,620.006,690.006,690.000.15%1,893
Aug 28, 20256,710.006,710.006,630.006,680.006,680.000.15%2,496
Aug 27, 20256,720.006,720.006,630.006,670.006,670.00-0.74%1,405
Aug 26, 20256,720.006,850.006,600.006,720.006,720.00-6,669
Aug 25, 20256,910.007,010.006,700.006,720.006,720.00-1.75%5,262
Aug 22, 20256,790.006,890.006,670.006,840.006,840.001.18%2,025
Aug 21, 20256,800.007,030.006,660.006,760.006,760.00-0.59%6,017
Aug 20, 20256,900.006,900.006,630.006,800.006,800.00-1.02%8,471
Aug 19, 20257,030.007,030.006,730.006,870.006,870.00-0.15%8,628
Aug 18, 20256,920.006,960.006,690.006,880.006,880.00-0.15%2,589
Aug 14, 20257,100.007,120.006,880.006,890.006,890.00-2.82%14,173
Aug 13, 20257,100.007,220.007,000.007,090.007,090.00-0.14%11,219
Aug 12, 20257,130.007,130.006,990.007,100.007,100.00-0.42%11,222
Aug 11, 20257,130.007,170.007,090.007,130.007,130.000.28%5,596
Aug 8, 20257,110.007,250.007,040.007,110.007,110.000.14%12,237
Aug 7, 20257,500.007,500.007,050.007,100.007,100.00-0.42%44,084
Aug 6, 20257,100.007,150.006,950.007,130.007,130.000.42%3,063
Aug 5, 20257,040.007,180.007,040.007,100.007,100.000.42%2,896
Aug 4, 20257,010.007,100.006,950.007,070.007,070.00-0.42%10,172
Aug 1, 20257,290.007,290.007,040.007,100.007,100.00-2.20%6,155
Jul 31, 20257,330.007,490.007,140.007,260.007,260.00-0.27%4,963
Jul 30, 20257,230.007,380.006,880.007,280.007,280.00-17,073
Jul 29, 20257,210.007,300.007,170.007,280.007,280.00-0.14%10,412
Jul 28, 20257,260.007,380.007,160.007,290.007,290.000.41%8,003
Jul 25, 20257,290.007,350.007,190.007,260.007,260.00-0.14%3,952
Jul 24, 20257,290.007,300.007,170.007,270.007,270.00-9,527
Jul 23, 20257,380.007,380.007,140.007,270.007,270.00-0.14%6,257
Jul 22, 20257,220.007,360.007,160.007,280.007,280.000.14%8,455
Jul 21, 20257,210.007,280.007,150.007,270.007,270.00-0.14%9,805
Jul 18, 20257,290.007,360.007,150.007,280.007,280.00-0.14%10,290
Jul 17, 20257,400.007,400.007,150.007,290.007,290.00-0.55%18,118
Jul 16, 20257,400.007,400.007,250.007,330.007,330.000.14%5,226
Jul 15, 20257,330.007,440.007,240.007,320.007,320.00-0.95%16,357
Jul 14, 20257,340.007,450.007,290.007,390.007,390.00-5,338
Jul 11, 20257,320.007,490.007,310.007,390.007,390.000.14%17,910