See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,040.004,040.003,960.003,980.003,513.322,616
2024-07-264,005.004,040.003,975.004,000.003,530.971,652
2024-07-253,970.004,005.003,950.004,005.003,535.3910,746
2024-07-244,040.004,040.003,960.003,970.003,504.493,007
2024-07-234,000.004,020.003,980.004,000.003,530.97547
2024-07-224,015.004,015.003,980.004,000.003,530.9710,628
2024-07-194,040.004,040.004,000.004,015.003,544.212,719
2024-07-184,010.004,030.003,950.004,020.003,548.638,015
2024-07-174,040.004,040.003,985.004,010.003,539.807,527
2024-07-164,020.004,020.003,980.004,000.003,530.9710,170
2024-07-154,005.004,020.003,945.004,000.003,530.974,013
2024-07-123,965.004,010.003,935.003,945.003,482.4210,872
2024-07-114,035.004,040.003,985.004,010.003,539.803,901
2024-07-104,040.004,040.003,990.004,025.003,553.044,383
2024-07-094,060.004,060.004,010.004,020.003,548.634,470
2024-07-084,000.004,040.003,990.004,020.003,548.633,278
2024-07-054,000.004,045.003,985.004,010.003,539.805,139
2024-07-044,045.004,050.003,965.003,995.003,526.565,122
2024-07-034,040.004,060.003,975.004,045.003,570.706,748
2024-07-024,020.004,085.004,000.004,015.003,544.215,646
2024-07-014,040.004,055.004,010.004,020.003,548.633,556
2024-06-284,025.004,060.004,025.004,040.003,566.283,598
2024-06-274,050.004,085.004,035.004,040.003,566.287,275
2024-06-264,030.004,090.004,000.004,090.003,522.1428,529
2024-06-254,030.004,040.004,000.004,030.003,470.4724,986
2024-06-244,015.004,040.003,995.004,015.003,457.5618,117
2024-06-214,010.004,050.004,005.004,030.003,470.4712,964
2024-06-204,025.004,045.003,995.004,025.003,466.175,500
2024-06-194,015.004,040.004,010.004,035.003,474.785,032
2024-06-184,010.004,045.003,990.004,015.003,457.5612,672
2024-06-174,040.004,055.003,990.004,010.003,453.2513,336
2024-06-144,070.004,070.004,015.004,040.003,479.0911,266
2024-06-134,045.004,050.004,015.004,040.003,479.098,750
2024-06-124,070.004,080.004,000.004,045.003,483.3910,793
2024-06-114,075.004,090.004,050.004,070.003,504.9213,081
2024-06-104,040.004,075.004,015.004,075.003,509.2310,491
2024-06-074,050.004,050.003,990.004,040.003,479.098,914
2024-06-054,030.004,070.004,000.004,050.003,487.704,070
2024-06-044,045.004,075.003,990.004,030.003,470.476,176
2024-06-034,060.004,105.004,020.004,060.003,496.3111,254
2024-05-314,150.004,150.003,980.004,060.003,496.3110,099
2024-05-304,095.004,100.004,060.004,080.003,513.534,869
2024-05-294,100.004,125.004,050.004,105.003,535.067,818
2024-05-284,090.004,135.004,055.004,110.003,539.3730,443
2024-05-274,095.004,190.003,915.004,050.003,487.7050,330
2024-05-244,050.004,065.004,010.004,055.003,492.003,857
2024-05-234,045.004,095.004,040.004,040.003,479.098,471
2024-05-224,045.004,100.004,040.004,065.003,500.6216,636
2024-05-214,030.004,085.004,005.004,085.003,517.8412,622
2024-05-204,040.004,060.004,025.004,055.003,492.009,172
2024-05-173,990.004,055.003,980.004,055.003,492.0010,235
2024-05-164,100.004,130.003,710.003,995.003,440.3391,545
2024-05-144,020.004,390.004,020.004,115.003,543.6786,669
2024-05-133,880.004,030.003,880.004,020.003,461.8654,923
2024-05-103,895.003,895.003,850.003,890.003,349.916,134
2024-05-093,840.003,885.003,835.003,865.003,328.389,234
2024-05-083,845.003,890.003,805.003,865.003,328.3814,551
2024-05-073,760.003,865.003,720.003,825.003,293.9423,052
2024-05-033,805.003,815.003,765.003,800.003,272.417,520
2024-05-023,795.003,815.003,705.003,815.003,285.339,797
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29100.0000 KRW
2025-12-29150.0000 KRW
2025-12-12150.0000 KRW
2025-06-27100.0000 KRW
2024-12-27150.0000 KRW
2024-06-27100.0000 KRW
2023-12-27250.0000 KRW
2022-12-28200.0000 KRW
2021-12-29150.0000 KRW
2020-12-2975.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.