See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.14▲ 1.02%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,280.004,285.004,215.004,265.004,006.3711,762
2025-10-244,255.004,280.004,210.004,230.003,973.4910,351
2025-10-234,280.004,285.004,245.004,255.003,996.978,518
2025-10-224,275.004,290.004,255.004,285.004,025.1617,443
2025-10-214,275.004,355.004,250.004,275.004,015.7621,151
2025-10-204,200.004,275.004,185.004,270.004,011.0616,575
2025-10-174,175.004,205.004,175.004,200.003,945.3115,820
2025-10-164,175.004,220.004,170.004,205.003,950.017,030
2025-10-154,100.004,245.004,100.004,215.003,959.4014,403
2025-10-144,135.004,165.004,100.004,100.003,851.3712,018
2025-10-134,100.004,150.004,080.004,130.003,879.5511,475
2025-10-104,195.004,195.004,130.004,155.003,903.0410,249
2025-10-024,200.004,200.004,170.004,180.003,926.528,528
2025-10-014,175.004,240.004,155.004,180.003,926.527,493
2025-09-304,240.004,295.004,200.004,200.003,945.3110,024
2025-09-294,190.004,240.004,190.004,240.003,982.8811,734
2025-09-264,265.004,270.004,175.004,190.003,935.9211,266
2025-09-254,315.004,315.004,135.004,265.004,006.3718,461
2025-09-244,370.004,370.004,315.004,315.004,053.349,190
2025-09-234,335.004,385.004,285.004,370.004,105.0030,868
2025-09-224,495.004,495.004,355.004,380.004,114.3931,324
2025-09-194,500.004,500.004,450.004,475.004,203.639,444
2025-09-184,520.004,525.004,460.004,500.004,227.1214,238
2025-09-174,530.004,530.004,495.004,505.004,231.817,043
2025-09-164,535.004,540.004,500.004,535.004,259.9912,948
2025-09-154,535.004,560.004,505.004,535.004,259.996,516
2025-09-124,510.004,540.004,505.004,520.004,245.9019,516
2025-09-114,560.004,580.004,500.004,510.004,236.5120,860
2025-09-104,510.004,575.004,500.004,575.004,297.5716,931
2025-09-094,535.004,535.004,490.004,510.004,236.5125,049
2025-09-084,575.004,600.004,500.004,535.004,259.9926,106
2025-09-054,570.004,620.004,570.004,605.004,325.7511,924
2025-09-044,600.004,620.004,500.004,575.004,297.5730,161
2025-09-034,630.004,645.004,550.004,605.004,325.7514,465
2025-09-024,730.004,775.004,615.004,630.004,349.2330,510
2025-09-014,720.004,805.004,620.004,730.004,443.1743,849
2025-08-294,630.004,785.004,590.004,740.004,452.5663,940
2025-08-284,555.004,630.004,500.004,620.004,339.8420,145
2025-08-274,570.004,605.004,535.004,555.004,278.7818,001
2025-08-264,595.004,625.004,575.004,595.004,316.3619,968
2025-08-254,595.004,615.004,540.004,610.004,330.4514,718
2025-08-224,520.004,600.004,520.004,590.004,311.6623,157
2025-08-214,470.004,560.004,460.004,505.004,231.8117,783
2025-08-204,570.004,590.004,290.004,515.004,241.2124,376
2025-08-194,545.004,650.004,535.004,590.004,311.6637,313
2025-08-184,485.004,545.004,470.004,540.004,264.6926,971
2025-08-144,600.004,620.004,495.004,505.004,231.8119,676
2025-08-134,485.004,645.004,485.004,605.004,325.7524,405
2025-08-124,460.004,537.004,450.004,485.004,213.0319,392
2025-08-114,510.004,515.004,420.004,460.004,189.5429,885
2025-08-084,500.004,570.004,470.004,510.004,236.5127,745
2025-08-074,625.004,660.004,470.004,525.004,250.6032,904
2025-08-064,500.004,765.004,465.004,625.004,344.5439,762
2025-08-054,375.004,500.004,375.004,500.004,227.1226,036
2025-08-044,340.004,375.004,305.004,365.004,100.3011,291
2025-08-014,460.004,460.004,275.004,335.004,072.1241,014
2025-07-314,590.004,590.004,430.004,460.004,189.5447,628
2025-07-304,570.004,620.004,510.004,590.004,311.6642,857
2025-07-294,635.004,645.004,490.004,570.004,292.8735,599
2025-07-284,405.005,120.004,405.004,605.004,325.75411,123
← NewerPage 5 of 21 · 1,223 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.