PS Tec. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 16,060.00 | 16,890.00 | 14,380.00 | 15,260.00 | 14,941.09 | 774,568 |
| 2026-01-21 | 15,480.00 | 16,490.00 | 14,900.00 | 15,950.00 | 15,616.67 | 755,727 |
| 2026-01-20 | 16,100.00 | 16,100.00 | 14,500.00 | 15,600.00 | 15,273.98 | 996,840 |
| 2026-01-19 | 14,350.00 | 16,270.00 | 13,790.00 | 16,130.00 | 15,792.90 | 2,368,698 |
| 2026-01-16 | 11,330.00 | 14,480.00 | 11,330.00 | 13,930.00 | 13,638.88 | 3,369,773 |
| 2026-01-15 | 10,760.00 | 11,350.00 | 10,280.00 | 11,260.00 | 11,024.68 | 724,134 |
| 2026-01-14 | 10,840.00 | 10,970.00 | 10,270.00 | 10,780.00 | 10,554.71 | 553,989 |
| 2026-01-13 | 11,290.00 | 11,450.00 | 10,500.00 | 10,840.00 | 10,613.46 | 913,981 |
| 2026-01-12 | 9,970.00 | 11,150.00 | 9,970.00 | 11,050.00 | 10,819.07 | 997,999 |
| 2026-01-09 | 9,680.00 | 10,080.00 | 9,100.00 | 9,950.00 | 9,742.06 | 906,525 |
| 2026-01-08 | 10,740.00 | 10,810.00 | 9,530.00 | 9,660.00 | 9,458.12 | 1,055,654 |
| 2026-01-07 | 10,730.00 | 12,900.00 | 10,410.00 | 10,740.00 | 10,515.55 | 2,053,978 |
| 2026-01-06 | 11,090.00 | 11,100.00 | 10,180.00 | 10,730.00 | 10,505.76 | 627,625 |
| 2026-01-05 | 11,050.00 | 11,830.00 | 10,120.00 | 11,090.00 | 10,858.23 | 868,100 |
| 2026-01-02 | 10,150.00 | 11,290.00 | 9,600.00 | 11,050.00 | 10,819.07 | 1,075,012 |
| 2025-12-30 | 9,220.00 | 9,830.00 | 8,670.00 | 9,830.00 | 9,624.57 | 888,751 |
| 2025-12-29 | 8,540.00 | 9,390.00 | 7,880.00 | 9,220.00 | 9,027.31 | 999,972 |
| 2025-12-26 | 7,770.00 | 8,540.00 | 7,510.00 | 8,540.00 | 8,214.66 | 955,467 |
| 2025-12-24 | 7,050.00 | 7,720.00 | 7,050.00 | 7,720.00 | 7,425.90 | 683,282 |
| 2025-12-23 | 7,020.00 | 7,850.00 | 6,880.00 | 7,040.00 | 6,771.80 | 1,534,235 |
| 2025-12-22 | 6,330.00 | 6,960.00 | 6,250.00 | 6,860.00 | 6,598.66 | 811,924 |
| 2025-12-19 | 6,200.00 | 6,390.00 | 5,870.00 | 6,310.00 | 6,069.61 | 504,945 |
| 2025-12-18 | 6,180.00 | 6,250.00 | 5,720.00 | 6,200.00 | 5,963.81 | 548,638 |
| 2025-12-17 | 6,750.00 | 6,760.00 | 5,930.00 | 6,340.00 | 6,098.47 | 1,346,468 |
| 2025-12-16 | 6,780.00 | 7,270.00 | 6,700.00 | 6,810.00 | 6,550.57 | 530,683 |
| 2025-12-15 | 6,890.00 | 7,160.00 | 6,600.00 | 7,160.00 | 6,887.23 | 678,460 |
| 2025-12-12 | 6,510.00 | 6,900.00 | 6,500.00 | 6,820.00 | 6,560.19 | 502,216 |
| 2025-12-11 | 5,630.00 | 6,500.00 | 5,560.00 | 6,400.00 | 6,011.90 | 1,892,369 |
| 2025-12-10 | 5,900.00 | 5,970.00 | 5,320.00 | 5,640.00 | 5,297.99 | 2,475,002 |
| 2025-12-09 | 4,175.00 | 5,360.00 | 4,175.00 | 5,360.00 | 5,034.97 | 1,363,900 |
| 2025-12-08 | 4,130.00 | 4,130.00 | 4,095.00 | 4,130.00 | 3,879.55 | 12,651 |
| 2025-12-05 | 4,065.00 | 4,135.00 | 4,065.00 | 4,130.00 | 3,879.55 | 6,696 |
| 2025-12-04 | 4,185.00 | 4,185.00 | 4,045.00 | 4,065.00 | 3,818.50 | 24,659 |
| 2025-12-03 | 4,060.00 | 4,195.00 | 4,060.00 | 4,140.00 | 3,888.95 | 20,099 |
| 2025-12-02 | 4,050.00 | 4,060.00 | 4,020.00 | 4,060.00 | 3,813.80 | 4,537 |
| 2025-12-01 | 4,010.00 | 4,070.00 | 4,010.00 | 4,045.00 | 3,799.71 | 3,810 |
| 2025-11-28 | 3,995.00 | 4,015.00 | 3,980.00 | 4,010.00 | 3,766.83 | 4,934 |
| 2025-11-27 | 4,010.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,738.65 | 12,505 |
| 2025-11-26 | 4,030.00 | 4,030.00 | 3,955.00 | 3,990.00 | 3,748.04 | 7,196 |
| 2025-11-25 | 4,000.00 | 4,015.00 | 3,970.00 | 3,990.00 | 3,748.04 | 9,928 |
| 2025-11-24 | 3,995.00 | 4,010.00 | 3,980.00 | 4,000.00 | 3,757.44 | 3,333 |
| 2025-11-21 | 4,040.00 | 4,040.00 | 3,980.00 | 3,995.00 | 3,752.74 | 4,962 |
| 2025-11-20 | 3,995.00 | 4,040.00 | 3,975.00 | 4,040.00 | 3,795.01 | 7,642 |
| 2025-11-19 | 3,985.00 | 3,995.00 | 3,965.00 | 3,995.00 | 3,752.74 | 5,204 |
| 2025-11-18 | 4,020.00 | 4,060.00 | 3,940.00 | 3,980.00 | 3,738.65 | 19,591 |
| 2025-11-17 | 4,010.00 | 4,030.00 | 3,990.00 | 4,010.00 | 3,766.83 | 15,973 |
| 2025-11-14 | 4,020.00 | 4,030.00 | 3,995.00 | 4,005.00 | 3,762.13 | 6,707 |
| 2025-11-13 | 4,085.00 | 4,085.00 | 3,995.00 | 4,010.00 | 3,766.83 | 8,571 |
| 2025-11-12 | 3,995.00 | 4,200.00 | 3,980.00 | 4,045.00 | 3,799.71 | 33,076 |
| 2025-11-11 | 4,015.00 | 4,015.00 | 3,960.00 | 4,000.00 | 3,757.44 | 15,577 |
| 2025-11-10 | 3,980.00 | 4,080.00 | 3,955.00 | 4,005.00 | 3,762.13 | 32,534 |
| 2025-11-07 | 3,995.00 | 4,015.00 | 3,935.00 | 3,980.00 | 3,738.65 | 18,194 |
| 2025-11-06 | 4,050.00 | 4,050.00 | 3,950.00 | 4,000.00 | 3,757.44 | 9,880 |
| 2025-11-05 | 4,105.00 | 4,105.00 | 3,715.00 | 3,990.00 | 3,748.04 | 61,597 |
| 2025-11-04 | 4,210.00 | 4,250.00 | 4,095.00 | 4,105.00 | 3,856.07 | 40,409 |
| 2025-11-03 | 4,230.00 | 4,230.00 | 4,195.00 | 4,210.00 | 3,954.70 | 13,497 |
| 2025-10-31 | 4,240.00 | 4,240.00 | 4,195.00 | 4,215.00 | 3,959.40 | 6,068 |
| 2025-10-30 | 4,260.00 | 4,275.00 | 4,205.00 | 4,210.00 | 3,954.70 | 14,487 |
| 2025-10-29 | 4,265.00 | 4,265.00 | 4,210.00 | 4,260.00 | 4,001.67 | 8,804 |
| 2025-10-28 | 4,265.00 | 4,275.00 | 4,245.00 | 4,265.00 | 4,006.37 | 9,359 |
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.