PS Tec. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9,420.00	9,420.00	9,150.00	9,350.00	9,154.60	194,680
2026-04-21	9,640.00	9,640.00	9,320.00	9,410.00	9,213.34	174,420
2026-04-20	9,350.00	9,480.00	9,250.00	9,380.00	9,183.97	200,368
2026-04-17	9,390.00	9,390.00	9,180.00	9,320.00	9,125.22	151,636
2026-04-16	9,260.00	9,430.00	9,180.00	9,340.00	9,144.81	217,868
2026-04-15	9,480.00	9,500.00	9,140.00	9,240.00	9,046.90	311,311
2026-04-14	9,340.00	9,710.00	9,310.00	9,360.00	9,164.39	239,527
2026-04-13	9,500.00	9,690.00	9,250.00	9,260.00	9,066.48	298,807
2026-04-10	10,200.00	10,950.00	9,510.00	9,710.00	9,507.07	1,097,007
2026-04-09	9,700.00	9,700.00	9,250.00	9,450.00	9,252.51	157,155
2026-04-08	9,550.00	9,970.00	9,440.00	9,650.00	9,448.33	250,059
2026-04-07	9,850.00	9,910.00	9,160.00	9,290.00	9,095.85	191,994
2026-04-06	9,380.00	10,160.00	9,380.00	9,760.00	9,556.03	300,213
2026-04-03	9,410.00	9,680.00	8,880.00	9,370.00	9,174.18	127,536
2026-04-02	10,050.00	10,070.00	9,260.00	9,310.00	9,115.43	148,220
2026-04-01	9,420.00	9,970.00	9,350.00	9,950.00	9,742.06	174,437
2026-03-31	9,510.00	9,510.00	9,050.00	9,060.00	8,870.66	197,364
2026-03-30	8,860.00	9,580.00	8,610.00	9,510.00	9,311.25	224,239
2026-03-27	9,400.00	9,550.00	9,000.00	9,160.00	8,968.57	218,885
2026-03-26	9,750.00	9,800.00	9,360.00	9,430.00	9,232.93	181,098
2026-03-25	10,190.00	10,300.00	9,670.00	9,750.00	9,546.24	299,157
2026-03-24	10,300.00	10,320.00	9,940.00	10,190.00	9,977.04	168,256
2026-03-23	10,210.00	10,490.00	9,845.00	9,960.00	9,751.85	229,425
2026-03-20	10,400.00	10,700.00	10,210.00	10,400.00	10,182.65	144,229
2026-03-19	10,500.00	10,500.00	10,200.00	10,340.00	10,123.91	111,439
2026-03-18	10,560.00	10,650.00	10,380.00	10,540.00	10,319.73	132,746
2026-03-17	10,610.00	10,670.00	10,300.00	10,320.00	10,104.33	193,120
2026-03-16	10,770.00	10,770.00	10,000.00	10,370.00	10,153.28	204,081
2026-03-13	11,140.00	11,160.00	10,610.00	10,780.00	10,554.71	223,237
2026-03-12	11,780.00	11,780.00	11,000.00	11,200.00	10,965.94	403,739
2026-03-11	11,390.00	12,420.00	11,020.00	11,800.00	11,553.40	872,773
2026-03-10	11,300.00	11,510.00	10,730.00	11,200.00	10,965.94	260,538
2026-03-09	10,700.00	11,500.00	10,090.00	10,650.00	10,427.43	301,769
2026-03-06	10,100.00	11,450.00	10,030.00	10,900.00	10,672.20	294,645
2026-03-05	9,870.00	10,470.00	9,500.00	10,100.00	9,888.92	332,252
2026-03-04	10,450.00	11,000.00	9,000.00	9,000.00	8,811.91	582,819
2026-03-03	11,200.00	11,720.00	10,860.00	10,860.00	10,633.04	383,779
2026-02-27	11,080.00	11,990.00	11,080.00	11,640.00	11,396.74	584,686
2026-02-26	11,550.00	11,680.00	11,030.00	11,070.00	10,838.65	387,516
2026-02-25	11,900.00	12,110.00	11,530.00	11,550.00	11,308.62	331,763
2026-02-24	11,850.00	12,250.00	11,460.00	11,800.00	11,553.40	336,164
2026-02-23	11,600.00	12,210.00	11,110.00	11,850.00	11,602.35	585,861
2026-02-20	11,920.00	12,050.00	11,570.00	11,600.00	11,357.58	388,251
2026-02-19	12,900.00	13,100.00	11,710.00	12,140.00	11,886.29	741,475
2026-02-13	11,020.00	12,450.00	10,710.00	12,440.00	12,180.02	1,081,334
2026-02-12	11,450.00	11,810.00	10,750.00	11,100.00	10,868.03	851,211
2026-02-11	12,180.00	12,600.00	11,390.00	11,440.00	11,200.92	836,206
2026-02-10	13,200.00	13,400.00	12,110.00	12,180.00	11,925.45	723,725
2026-02-09	14,350.00	14,630.00	12,920.00	13,200.00	12,924.14	709,906
2026-02-06	13,760.00	14,270.00	12,500.00	13,870.00	13,580.14	662,877
2026-02-05	15,100.00	15,465.00	13,310.00	13,960.00	13,668.26	887,189
2026-02-04	16,190.00	16,760.00	14,910.00	15,070.00	14,755.06	781,966
2026-02-03	16,000.00	16,200.00	14,980.00	16,190.00	15,851.65	643,678
2026-02-02	14,980.00	16,990.00	14,900.00	16,290.00	15,949.56	958,847
2026-01-30	14,450.00	15,170.00	14,450.00	14,980.00	14,666.94	492,253
2026-01-29	14,610.00	14,650.00	13,920.00	14,260.00	13,961.99	371,598
2026-01-28	13,990.00	15,100.00	13,400.00	14,600.00	14,294.88	936,833
2026-01-27	12,930.00	14,090.00	12,590.00	13,910.00	13,619.30	689,277
2026-01-26	13,860.00	13,860.00	11,240.00	12,580.00	12,317.10	1,028,950
2026-01-23	15,250.00	15,250.00	13,800.00	13,860.00	13,570.34	885,746

← NewerPage 3 of 21 · 1,228 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.