PS Tec. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,600.00 | 4,950.00 | 4,600.00 | 4,910.00 | 4,910.00 | 133,234 |
| 2026-07-21 | 4,420.00 | 4,640.00 | 4,370.00 | 4,600.00 | 4,600.00 | 42,641 |
| 2026-07-20 | 4,540.00 | 4,600.00 | 4,400.00 | 4,415.00 | 4,415.00 | 64,324 |
| 2026-07-16 | 4,705.00 | 4,750.00 | 4,545.00 | 4,550.00 | 4,550.00 | 50,393 |
| 2026-07-15 | 4,685.00 | 4,765.00 | 4,590.00 | 4,750.00 | 4,750.00 | 68,670 |
| 2026-07-14 | 4,570.00 | 4,640.00 | 4,420.00 | 4,565.00 | 4,565.00 | 81,858 |
| 2026-07-13 | 4,990.00 | 5,070.00 | 4,575.00 | 4,595.00 | 4,595.00 | 82,337 |
| 2026-07-10 | 4,450.00 | 4,890.00 | 4,450.00 | 4,890.00 | 4,890.00 | 101,940 |
| 2026-07-09 | 4,580.00 | 4,630.00 | 4,425.00 | 4,445.00 | 4,445.00 | 103,312 |
| 2026-07-08 | 4,730.00 | 4,750.00 | 4,455.00 | 4,580.00 | 4,580.00 | 56,699 |
| 2026-07-07 | 4,795.00 | 4,870.00 | 4,580.00 | 4,645.00 | 4,645.00 | 74,367 |
| 2026-07-06 | 4,940.00 | 4,955.00 | 4,680.00 | 4,795.00 | 4,795.00 | 58,888 |
| 2026-07-03 | 4,710.00 | 4,925.00 | 4,570.00 | 4,920.00 | 4,920.00 | 80,800 |
| 2026-07-02 | 4,935.00 | 4,950.00 | 4,650.00 | 4,655.00 | 4,655.00 | 76,758 |
| 2026-07-01 | 4,850.00 | 5,050.00 | 4,810.00 | 4,935.00 | 4,935.00 | 107,243 |
| 2026-06-30 | 5,040.00 | 5,060.00 | 4,835.00 | 4,835.00 | 4,835.00 | 82,142 |
| 2026-06-29 | 4,785.00 | 5,040.00 | 4,785.00 | 5,040.00 | 5,040.00 | 81,578 |
| 2026-06-26 | 4,890.00 | 4,900.00 | 4,660.00 | 4,785.00 | 4,685.00 | 79,857 |
| 2026-06-25 | 4,910.00 | 5,070.00 | 4,890.00 | 4,890.00 | 4,787.81 | 77,722 |
| 2026-06-24 | 5,000.00 | 5,070.00 | 4,810.00 | 4,950.00 | 4,846.55 | 125,760 |
| 2026-06-23 | 5,280.00 | 5,290.00 | 4,975.00 | 5,000.00 | 4,895.51 | 116,344 |
| 2026-06-22 | 5,470.00 | 5,520.00 | 5,170.00 | 5,280.00 | 5,169.66 | 112,618 |
| 2026-06-19 | 5,630.00 | 5,680.00 | 5,220.00 | 5,460.00 | 5,345.89 | 146,524 |
| 2026-06-18 | 5,620.00 | 5,990.00 | 5,520.00 | 5,630.00 | 5,512.34 | 129,558 |
| 2026-06-17 | 5,600.00 | 5,800.00 | 5,570.00 | 5,710.00 | 5,590.67 | 71,080 |
| 2026-06-16 | 5,810.00 | 5,850.00 | 5,580.00 | 5,600.00 | 5,482.97 | 113,027 |
| 2026-06-15 | 5,670.00 | 5,900.00 | 5,560.00 | 5,780.00 | 5,659.21 | 119,136 |
| 2026-06-12 | 5,650.00 | 5,820.00 | 5,570.00 | 5,620.00 | 5,502.55 | 133,389 |
| 2026-06-11 | 5,650.00 | 5,810.00 | 5,350.00 | 5,600.00 | 5,482.97 | 94,610 |
| 2026-06-10 | 5,450.00 | 5,650.00 | 5,340.00 | 5,650.00 | 5,531.92 | 145,989 |
| 2026-06-09 | 5,320.00 | 5,600.00 | 5,300.00 | 5,450.00 | 5,336.10 | 122,779 |
| 2026-06-08 | 5,500.00 | 5,500.00 | 5,160.00 | 5,290.00 | 5,179.45 | 230,319 |
| 2026-06-05 | 5,870.00 | 5,870.00 | 5,590.00 | 5,720.00 | 5,600.46 | 228,634 |
| 2026-06-04 | 5,790.00 | 5,950.00 | 5,300.00 | 5,870.00 | 5,747.33 | 661,870 |
| 2026-06-02 | 6,730.00 | 7,200.00 | 6,360.00 | 6,800.00 | 6,657.89 | 244,946 |
| 2026-06-01 | 7,070.00 | 7,090.00 | 6,670.00 | 6,730.00 | 6,589.35 | 224,966 |
| 2026-05-29 | 7,290.00 | 7,340.00 | 6,830.00 | 7,070.00 | 6,922.25 | 208,741 |
| 2026-05-28 | 7,320.00 | 7,380.00 | 7,110.00 | 7,290.00 | 7,137.65 | 186,701 |
| 2026-05-27 | 7,810.00 | 7,840.00 | 7,230.00 | 7,250.00 | 7,098.48 | 397,199 |
| 2026-05-26 | 8,250.00 | 8,300.00 | 7,700.00 | 7,800.00 | 7,636.99 | 361,021 |
| 2026-05-22 | 7,840.00 | 8,270.00 | 7,840.00 | 8,120.00 | 7,950.30 | 126,963 |
| 2026-05-21 | 7,810.00 | 8,090.00 | 7,800.00 | 7,840.00 | 7,676.15 | 179,772 |
| 2026-05-20 | 7,760.00 | 7,890.00 | 7,300.00 | 7,770.00 | 7,607.62 | 187,749 |
| 2026-05-19 | 8,110.00 | 8,150.00 | 7,500.00 | 7,810.00 | 7,646.78 | 232,142 |
| 2026-05-18 | 8,250.00 | 8,250.00 | 7,750.00 | 8,110.00 | 7,940.51 | 194,525 |
| 2026-05-15 | 8,620.00 | 8,850.00 | 8,170.00 | 8,250.00 | 8,077.59 | 265,518 |
| 2026-05-14 | 8,640.00 | 8,860.00 | 8,340.00 | 8,600.00 | 8,420.27 | 272,668 |
| 2026-05-13 | 8,860.00 | 9,110.00 | 8,550.00 | 8,630.00 | 8,449.64 | 297,009 |
| 2026-05-12 | 9,620.00 | 9,950.00 | 8,630.00 | 8,890.00 | 8,704.21 | 632,256 |
| 2026-05-11 | 10,390.00 | 10,440.00 | 9,590.00 | 9,610.00 | 9,409.16 | 404,800 |
| 2026-05-08 | 10,090.00 | 10,410.00 | 9,930.00 | 10,270.00 | 10,055.37 | 222,280 |
| 2026-05-07 | 10,660.00 | 10,660.00 | 10,010.00 | 10,080.00 | 9,869.34 | 310,558 |
| 2026-05-06 | 11,010.00 | 11,190.00 | 10,320.00 | 10,660.00 | 10,437.22 | 434,079 |
| 2026-05-04 | 10,590.00 | 11,500.00 | 10,560.00 | 10,750.00 | 10,525.34 | 548,458 |
| 2026-04-30 | 10,950.00 | 10,950.00 | 10,200.00 | 10,360.00 | 10,143.49 | 262,796 |
| 2026-04-29 | 10,270.00 | 10,920.00 | 10,100.00 | 10,750.00 | 10,525.34 | 351,328 |
| 2026-04-28 | 11,000.00 | 11,100.00 | 10,110.00 | 10,270.00 | 10,055.37 | 416,898 |
| 2026-04-27 | 10,250.00 | 10,970.00 | 10,140.00 | 10,830.00 | 10,603.67 | 522,720 |
| 2026-04-24 | 9,550.00 | 10,580.00 | 9,550.00 | 10,060.00 | 9,849.76 | 727,505 |
| 2026-04-23 | 9,370.00 | 9,790.00 | 9,240.00 | 9,500.00 | 9,301.46 | 366,604 |
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.