Pixelplus. Co., Ltd. (KOSDAQ:087600)
South Korea
· Delayed Price · Currency is KRW 5,880.00
-70.00 (-1.18%)
At close: Mar 9, 2026
Pixelplus. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,860.00 | 5,900.00 | 5,540.00 | 5,880.00 | 5,880.00 | -1.18% | 10,893 |
| Mar 6, 2026 | 5,940.00 | 5,970.00 | 5,720.00 | 5,950.00 | 5,950.00 | 0.17% | 7,131 |
| Mar 5, 2026 | 5,750.00 | 6,070.00 | 5,660.00 | 5,940.00 | 5,940.00 | 4.95% | 17,925 |
| Mar 4, 2026 | 6,090.00 | 6,120.00 | 5,540.00 | 5,660.00 | 5,660.00 | -7.82% | 37,532 |
| Mar 3, 2026 | 6,360.00 | 6,360.00 | 6,130.00 | 6,140.00 | 6,140.00 | -3.61% | 15,882 |
| Feb 27, 2026 | 6,700.00 | 6,700.00 | 6,210.00 | 6,370.00 | 6,370.00 | -4.78% | 18,793 |
| Feb 26, 2026 | 6,820.00 | 6,820.00 | 6,470.00 | 6,690.00 | 6,690.00 | 0.15% | 31,534 |
| Feb 25, 2026 | 6,750.00 | 6,820.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.47% | 21,322 |
| Feb 24, 2026 | 6,930.00 | 6,930.00 | 6,590.00 | 6,780.00 | 6,780.00 | -0.29% | 9,153 |
| Feb 23, 2026 | 6,750.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.34% | 11,837 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.47% | 17,143 |
| Feb 19, 2026 | 7,110.00 | 7,110.00 | 6,600.00 | 6,810.00 | 6,810.00 | -4.22% | 130,208 |
| Feb 13, 2026 | 7,230.00 | 7,270.00 | 7,090.00 | 7,110.00 | 7,110.00 | -2.34% | 13,558 |
| Feb 12, 2026 | 7,150.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | 1.82% | 21,107 |
| Feb 11, 2026 | 7,260.00 | 7,330.00 | 7,110.00 | 7,150.00 | 7,150.00 | -3.77% | 39,213 |
| Feb 10, 2026 | 7,430.00 | 7,600.00 | 7,290.00 | 7,430.00 | 7,430.00 | 0.81% | 12,448 |
| Feb 9, 2026 | 7,330.00 | 7,440.00 | 7,050.00 | 7,370.00 | 7,370.00 | 0.55% | 16,258 |
| Feb 6, 2026 | 7,360.00 | 7,420.00 | 7,020.00 | 7,330.00 | 7,330.00 | -1.21% | 23,431 |
| Feb 5, 2026 | 7,420.00 | 7,590.00 | 7,200.00 | 7,420.00 | 7,420.00 | - | 26,745 |
| Feb 4, 2026 | 7,310.00 | 7,680.00 | 7,310.00 | 7,420.00 | 7,420.00 | 0.54% | 16,266 |
| Feb 3, 2026 | 7,280.00 | 7,540.00 | 7,210.00 | 7,380.00 | 7,380.00 | 1.79% | 21,440 |
| Feb 2, 2026 | 7,410.00 | 7,680.00 | 7,210.00 | 7,250.00 | 7,250.00 | -3.72% | 43,514 |
| Jan 30, 2026 | 7,480.00 | 7,990.00 | 7,440.00 | 7,530.00 | 7,530.00 | -0.40% | 50,430 |
| Jan 29, 2026 | 7,610.00 | 7,680.00 | 7,270.00 | 7,560.00 | 7,560.00 | 0.13% | 49,920 |
| Jan 28, 2026 | 7,650.00 | 7,780.00 | 7,400.00 | 7,550.00 | 7,550.00 | -0.66% | 73,479 |
| Jan 27, 2026 | 7,500.00 | 7,900.00 | 7,290.00 | 7,600.00 | 7,600.00 | -2.56% | 102,312 |
| Jan 26, 2026 | 8,140.00 | 8,450.00 | 7,360.00 | 7,800.00 | 7,800.00 | 10.80% | 407,351 |
| Jan 23, 2026 | 7,050.00 | 7,070.00 | 6,740.00 | 7,040.00 | 7,040.00 | -0.14% | 49,429 |
| Jan 22, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 7,050.00 | 7,050.00 | 1.00% | 68,341 |
| Jan 21, 2026 | 6,690.00 | 7,030.00 | 6,450.00 | 6,980.00 | 6,980.00 | 3.87% | 59,087 |
| Jan 20, 2026 | 6,640.00 | 6,940.00 | 6,410.00 | 6,720.00 | 6,720.00 | 4.51% | 109,542 |
| Jan 19, 2026 | 6,150.00 | 6,510.00 | 6,110.00 | 6,430.00 | 6,430.00 | 5.76% | 71,905 |
| Jan 16, 2026 | 6,040.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | - | 18,769 |
| Jan 15, 2026 | 5,910.00 | 6,670.00 | 5,810.00 | 6,080.00 | 6,080.00 | 2.18% | 193,805 |
| Jan 14, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,950.00 | - | 8,184 |
| Jan 13, 2026 | 5,960.00 | 6,060.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 9,660 |
| Jan 12, 2026 | 5,860.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.71% | 7,759 |
| Jan 9, 2026 | 6,020.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,860.00 | -3.14% | 16,705 |
| Jan 8, 2026 | 6,140.00 | 6,140.00 | 5,960.00 | 6,050.00 | 6,050.00 | -1.31% | 8,842 |
| Jan 7, 2026 | 6,230.00 | 6,230.00 | 6,060.00 | 6,130.00 | 6,130.00 | -1.45% | 9,220 |
| Jan 6, 2026 | 6,240.00 | 6,410.00 | 6,040.00 | 6,220.00 | 6,220.00 | -1.27% | 25,890 |
| Jan 5, 2026 | 6,500.00 | 6,500.00 | 6,130.00 | 6,300.00 | 6,300.00 | -2.17% | 50,084 |
| Jan 2, 2026 | 6,320.00 | 6,580.00 | 6,250.00 | 6,440.00 | 6,440.00 | 1.90% | 28,995 |
| Dec 30, 2025 | 5,990.00 | 6,340.00 | 5,860.00 | 6,320.00 | 6,320.00 | 5.86% | 54,978 |
| Dec 29, 2025 | 5,920.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,970.00 | 0.84% | 9,138 |
| Dec 26, 2025 | 5,890.00 | 5,970.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.50% | 4,811 |
| Dec 24, 2025 | 5,890.00 | 6,040.00 | 5,830.00 | 5,950.00 | 5,950.00 | 1.02% | 2,527 |
| Dec 23, 2025 | 5,960.00 | 6,050.00 | 5,830.00 | 5,890.00 | 5,890.00 | -1.17% | 2,262 |
| Dec 22, 2025 | 5,900.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,960.00 | 1.53% | 4,405 |
| Dec 19, 2025 | 6,000.00 | 6,000.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.68% | 3,690 |
| Dec 18, 2025 | 5,890.00 | 5,950.00 | 5,790.00 | 5,910.00 | 5,910.00 | 0.34% | 9,221 |
| Dec 17, 2025 | 5,890.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 4,568 |
| Dec 16, 2025 | 5,840.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.17% | 2,623 |
| Dec 15, 2025 | 5,950.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.01% | 4,500 |
| Dec 12, 2025 | 5,880.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.02% | 15,029 |
| Dec 11, 2025 | 5,960.00 | 6,070.00 | 5,810.00 | 5,880.00 | 5,880.00 | -1.34% | 7,146 |
| Dec 10, 2025 | 5,880.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,960.00 | 1.36% | 5,744 |
| Dec 9, 2025 | 5,850.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 0.34% | 7,525 |
| Dec 8, 2025 | 5,950.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,860.00 | -1.51% | 11,917 |
| Dec 5, 2025 | 5,920.00 | 6,010.00 | 5,810.00 | 5,950.00 | 5,950.00 | 0.51% | 8,069 |
| Dec 4, 2025 | 5,730.00 | 5,930.00 | 5,620.00 | 5,920.00 | 5,920.00 | 3.86% | 21,810 |
| Dec 3, 2025 | 5,620.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.42% | 5,711 |
| Dec 2, 2025 | 5,670.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.06% | 7,339 |
| Dec 1, 2025 | 5,680.00 | 5,880.00 | 5,550.00 | 5,680.00 | 5,680.00 | -1.05% | 15,549 |
| Nov 28, 2025 | 5,540.00 | 5,830.00 | 5,510.00 | 5,740.00 | 5,740.00 | 3.61% | 6,913 |
| Nov 27, 2025 | 5,610.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.95% | 6,587 |
| Nov 26, 2025 | 5,630.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.35% | 7,972 |
| Nov 25, 2025 | 5,570.00 | 5,830.00 | 5,570.00 | 5,670.00 | 5,670.00 | -0.18% | 6,614 |
| Nov 24, 2025 | 5,680.00 | 5,760.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 1,178 |
| Nov 21, 2025 | 5,710.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | - | 3,280 |
| Nov 20, 2025 | 5,650.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,720.00 | 1.24% | 3,862 |
| Nov 19, 2025 | 5,640.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | - | 2,311 |
| Nov 18, 2025 | 5,730.00 | 5,880.00 | 5,560.00 | 5,650.00 | 5,650.00 | -1.57% | 3,844 |
| Nov 17, 2025 | 5,710.00 | 5,880.00 | 5,650.00 | 5,740.00 | 5,740.00 | -0.86% | 3,140 |
| Nov 14, 2025 | 5,790.00 | 5,910.00 | 5,650.00 | 5,790.00 | 5,790.00 | - | 2,577 |
| Nov 13, 2025 | 5,650.00 | 5,800.00 | 5,590.00 | 5,790.00 | 5,790.00 | 2.48% | 6,738 |
| Nov 12, 2025 | 5,690.00 | 5,710.00 | 5,520.00 | 5,650.00 | 5,650.00 | -0.18% | 3,608 |
| Nov 11, 2025 | 5,600.00 | 5,870.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.18% | 2,534 |
| Nov 10, 2025 | 5,720.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.35% | 3,013 |
| Nov 7, 2025 | 5,740.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.70% | 3,629 |
| Nov 6, 2025 | 5,650.00 | 6,210.00 | 5,500.00 | 5,730.00 | 5,730.00 | 1.42% | 51,694 |
| Nov 5, 2025 | 5,780.00 | 5,780.00 | 5,510.00 | 5,650.00 | 5,650.00 | -2.42% | 9,407 |
| Nov 4, 2025 | 5,790.00 | 5,900.00 | 5,680.00 | 5,790.00 | 5,790.00 | -0.86% | 9,900 |
| Nov 3, 2025 | 5,850.00 | 5,880.00 | 5,700.00 | 5,840.00 | 5,840.00 | -0.85% | 14,620 |
| Oct 31, 2025 | 5,790.00 | 5,900.00 | 5,610.00 | 5,890.00 | 5,890.00 | 0.68% | 15,963 |
| Oct 30, 2025 | 5,930.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | -1.35% | 10,399 |
| Oct 29, 2025 | 6,160.00 | 6,160.00 | 5,930.00 | 5,930.00 | 5,930.00 | -3.10% | 19,449 |
| Oct 28, 2025 | 6,330.00 | 6,330.00 | 6,100.00 | 6,120.00 | 6,120.00 | -3.32% | 22,580 |
| Oct 27, 2025 | 6,340.00 | 6,390.00 | 6,100.00 | 6,330.00 | 6,330.00 | 0.48% | 19,377 |
| Oct 24, 2025 | 6,320.00 | 6,390.00 | 6,100.00 | 6,300.00 | 6,300.00 | -0.32% | 10,329 |
| Oct 23, 2025 | 6,250.00 | 6,320.00 | 6,230.00 | 6,320.00 | 6,320.00 | - | 3,228 |
| Oct 22, 2025 | 6,300.00 | 6,340.00 | 6,210.00 | 6,320.00 | 6,320.00 | 0.32% | 4,076 |
| Oct 21, 2025 | 6,230.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 13,509 |
| Oct 20, 2025 | 6,300.00 | 6,450.00 | 6,220.00 | 6,300.00 | 6,300.00 | 0.32% | 3,042 |
| Oct 17, 2025 | 6,260.00 | 6,370.00 | 6,130.00 | 6,280.00 | 6,280.00 | 0.16% | 10,871 |
| Oct 16, 2025 | 6,520.00 | 6,520.00 | 6,240.00 | 6,270.00 | 6,270.00 | -3.39% | 16,867 |
| Oct 15, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 0.31% | 11,613 |
| Oct 14, 2025 | 6,480.00 | 6,510.00 | 6,300.00 | 6,470.00 | 6,470.00 | 0.47% | 4,637 |
| Oct 13, 2025 | 6,420.00 | 6,490.00 | 6,310.00 | 6,440.00 | 6,440.00 | -0.62% | 3,283 |
| Oct 10, 2025 | 6,480.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | - | 8,182 |