Pixelplus. Co., Ltd. (KOSDAQ:087600)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 6,410.00 | 6,670.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.15% | 4,566 |
| Oct 1, 2025 | 6,210.00 | 6,500.00 | 6,140.00 | 6,470.00 | 6,470.00 | 4.19% | 6,508 |
| Sep 30, 2025 | 6,420.00 | 6,420.00 | 6,190.00 | 6,210.00 | 6,210.00 | -2.66% | 8,759 |
| Sep 29, 2025 | 6,430.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.78% | 2,888 |
| Sep 26, 2025 | 6,470.00 | 6,470.00 | 6,280.00 | 6,430.00 | 6,430.00 | - | 3,523 |
| Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,390.00 | 6,430.00 | 6,430.00 | -2.13% | 19,748 |
| Sep 24, 2025 | 6,660.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.35% | 11,287 |
| Sep 23, 2025 | 6,680.00 | 6,770.00 | 6,500.00 | 6,660.00 | 6,660.00 | 0.30% | 6,683 |
| Sep 22, 2025 | 6,660.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.45% | 12,170 |