PS Tec. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,800.00 | 4,930.00 | 4,665.00 | 4,735.00 | 4,735.00 | 19,869 |
| 2026-10-19 | 4,700.00 | 4,795.00 | 4,635.00 | 4,795.00 | 4,795.00 | 19,006 |
| 2026-10-16 | 4,540.00 | 4,770.00 | 4,530.00 | 4,710.00 | 4,710.00 | 26,840 |
| 2026-10-15 | 4,650.00 | 4,695.00 | 4,445.00 | 4,510.00 | 4,510.00 | 64,187 |
| 2026-10-14 | 4,895.00 | 4,905.00 | 4,700.00 | 4,700.00 | 4,700.00 | 43,158 |
| 2026-10-13 | 4,805.00 | 4,840.00 | 4,615.00 | 4,765.00 | 4,765.00 | 68,865 |
| 2026-10-12 | 5,120.00 | 5,140.00 | 4,815.00 | 4,845.00 | 4,845.00 | 76,988 |
| 2026-10-08 | 5,170.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | 25,284 |
| 2026-10-07 | 5,250.00 | 5,340.00 | 5,140.00 | 5,170.00 | 5,170.00 | 29,921 |
| 2026-10-06 | 5,310.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | 46,603 |
| 2026-10-02 | 5,180.00 | 5,360.00 | 5,180.00 | 5,200.00 | 5,200.00 | 51,986 |
| 2026-10-01 | 5,090.00 | 5,200.00 | 5,060.00 | 5,180.00 | 5,180.00 | 35,698 |
| 2026-09-30 | 5,100.00 | 5,230.00 | 5,030.00 | 5,050.00 | 5,050.00 | 30,775 |
| 2026-09-29 | 5,150.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 26,145 |
| 2026-09-28 | 5,050.00 | 5,310.00 | 5,010.00 | 5,150.00 | 5,150.00 | 54,715 |
| 2026-09-23 | 5,000.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 24,846 |
| 2026-09-22 | 5,100.00 | 5,160.00 | 4,960.00 | 4,960.00 | 4,960.00 | 54,263 |
| 2026-09-21 | 5,130.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,050.00 | 24,043 |
| 2026-09-18 | 5,190.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 26,388 |
| 2026-09-17 | 5,020.00 | 5,200.00 | 5,010.00 | 5,140.00 | 5,140.00 | 67,406 |
| 2026-09-16 | 5,030.00 | 5,050.00 | 4,895.00 | 5,030.00 | 5,030.00 | 36,108 |
| 2026-09-15 | 4,935.00 | 5,020.00 | 4,910.00 | 4,945.00 | 4,945.00 | 26,662 |
| 2026-09-14 | 4,960.00 | 5,040.00 | 4,920.00 | 4,935.00 | 4,935.00 | 30,589 |
| 2026-09-11 | 5,080.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | 23,271 |
| 2026-09-10 | 5,050.00 | 5,150.00 | 4,960.00 | 5,140.00 | 5,140.00 | 38,543 |
| 2026-09-09 | 5,110.00 | 5,120.00 | 5,040.00 | 5,050.00 | 5,050.00 | 27,753 |
| 2026-09-08 | 5,120.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 46,732 |
| 2026-09-07 | 5,050.00 | 5,140.00 | 4,990.00 | 5,120.00 | 5,120.00 | 28,323 |
| 2026-09-04 | 5,050.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | 32,712 |
| 2026-09-03 | 5,110.00 | 5,200.00 | 4,990.00 | 5,050.00 | 5,050.00 | 38,605 |
| 2026-09-02 | 5,180.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | 29,736 |
| 2026-09-01 | 5,280.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | 24,345 |
| 2026-08-31 | 5,330.00 | 5,330.00 | 5,090.00 | 5,270.00 | 5,270.00 | 45,733 |
| 2026-08-28 | 5,290.00 | 5,360.00 | 5,220.00 | 5,330.00 | 5,330.00 | 27,760 |
| 2026-08-27 | 5,230.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 26,400 |
| 2026-08-26 | 5,200.00 | 5,370.00 | 5,100.00 | 5,230.00 | 5,230.00 | 34,957 |
| 2026-08-25 | 5,030.00 | 5,300.00 | 4,890.00 | 5,200.00 | 5,200.00 | 54,115 |
| 2026-08-24 | 4,985.00 | 5,140.00 | 4,980.00 | 5,030.00 | 5,030.00 | 37,101 |
| 2026-08-21 | 5,230.00 | 5,270.00 | 4,995.00 | 5,030.00 | 5,030.00 | 61,889 |
| 2026-08-20 | 5,100.00 | 5,300.00 | 5,100.00 | 5,270.00 | 5,270.00 | 53,658 |
| 2026-08-19 | 5,200.00 | 5,300.00 | 5,000.00 | 5,060.00 | 5,060.00 | 51,715 |
| 2026-08-18 | 5,450.00 | 5,600.00 | 5,180.00 | 5,230.00 | 5,230.00 | 83,882 |
| 2026-08-14 | 5,400.00 | 5,550.00 | 5,320.00 | 5,450.00 | 5,450.00 | 72,498 |
| 2026-08-13 | 5,390.00 | 5,640.00 | 5,300.00 | 5,390.00 | 5,390.00 | 71,468 |
| 2026-08-12 | 5,350.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 41,735 |
| 2026-08-11 | 5,380.00 | 5,500.00 | 5,230.00 | 5,350.00 | 5,350.00 | 40,195 |
| 2026-08-10 | 5,210.00 | 5,380.00 | 5,160.00 | 5,380.00 | 5,380.00 | 62,428 |
| 2026-08-07 | 5,190.00 | 5,290.00 | 5,050.00 | 5,200.00 | 5,200.00 | 37,383 |
| 2026-08-06 | 5,280.00 | 5,330.00 | 5,110.00 | 5,190.00 | 5,190.00 | 67,111 |
| 2026-08-05 | 5,230.00 | 5,340.00 | 5,190.00 | 5,280.00 | 5,280.00 | 70,964 |
| 2026-08-04 | 5,010.00 | 5,340.00 | 5,010.00 | 5,190.00 | 5,190.00 | 111,256 |
| 2026-08-03 | 4,555.00 | 5,260.00 | 4,420.00 | 4,975.00 | 4,975.00 | 217,456 |
| 2026-07-31 | 4,400.00 | 4,555.00 | 4,380.00 | 4,555.00 | 4,555.00 | 76,953 |
| 2026-07-30 | 4,070.00 | 4,410.00 | 4,070.00 | 4,325.00 | 4,325.00 | 95,105 |
| 2026-07-29 | 4,480.00 | 4,630.00 | 4,065.00 | 4,185.00 | 4,185.00 | 124,468 |
| 2026-07-28 | 4,780.00 | 4,780.00 | 4,470.00 | 4,480.00 | 4,480.00 | 91,897 |
| 2026-07-27 | 4,805.00 | 4,985.00 | 4,780.00 | 4,780.00 | 4,780.00 | 71,215 |
| 2026-07-24 | 4,950.00 | 5,030.00 | 4,770.00 | 4,800.00 | 4,800.00 | 90,496 |
| 2026-07-23 | 4,795.00 | 4,970.00 | 4,735.00 | 4,940.00 | 4,940.00 | 90,059 |
| 2026-07-22 | 4,600.00 | 4,950.00 | 4,600.00 | 4,910.00 | 4,910.00 | 133,234 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 150.0000 KRW |
| 2025-12-12 | 150.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.