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
2025-07-254,335.004,405.004,335.004,405.004,137.8828,114
2025-07-244,315.004,395.004,310.004,335.004,072.1228,046
2025-07-234,275.004,310.004,275.004,310.004,048.6414,128
2025-07-224,275.004,295.004,270.004,270.004,011.064,840
2025-07-214,260.004,315.004,260.004,295.004,034.554,240
2025-07-184,310.004,320.004,250.004,270.004,011.066,969
2025-07-174,305.004,315.004,275.004,310.004,048.646,273
2025-07-164,230.004,320.004,220.004,310.004,048.6414,705
2025-07-154,270.004,340.004,245.004,295.004,034.5512,477
2025-07-144,305.004,350.004,277.004,300.004,039.259,954
2025-07-114,270.004,330.004,255.004,305.004,043.9414,032
2025-07-104,260.004,275.004,225.004,265.004,006.378,114
2025-07-094,245.004,300.004,205.004,260.004,001.6718,678
2025-07-084,160.004,275.004,150.004,235.003,978.1919,088
2025-07-074,195.004,195.004,140.004,160.003,907.749,824
2025-07-044,200.004,205.004,160.004,185.003,931.223,665
2025-07-034,180.004,220.004,150.004,180.003,926.5211,057
2025-07-024,220.004,245.004,150.004,180.003,926.5212,776
2025-07-014,210.004,240.004,150.004,220.003,964.107,898
2025-06-304,205.004,250.004,200.004,235.003,978.194,736
2025-06-274,220.004,230.004,200.004,200.003,945.3111,440
2025-06-264,305.004,305.004,230.004,270.003,917.1310,556
2025-06-254,370.004,370.004,265.004,295.003,940.0620,501
2025-06-244,385.004,390.004,320.004,365.004,004.2815,397
2025-06-234,395.004,415.004,255.004,380.004,018.0416,280
2025-06-204,330.004,405.004,320.004,400.004,036.3918,028
2025-06-194,320.004,395.004,265.004,360.003,999.6919,141
2025-06-184,285.004,325.004,215.004,320.003,963.0021,010
2025-06-174,190.004,265.004,155.004,265.003,912.5431,335
2025-06-164,165.004,215.004,160.004,185.003,839.1514,165
2025-06-134,235.004,240.004,175.004,205.003,857.5014,270
2025-06-124,165.004,230.004,165.004,230.003,880.4322,759
2025-06-114,150.004,165.004,120.004,160.003,816.225,532
2025-06-104,150.004,160.004,070.004,140.003,797.879,460
2025-06-094,115.004,165.004,085.004,150.003,807.0514,204
2025-06-054,090.004,140.004,090.004,105.003,765.768,831
2025-06-044,055.004,125.004,055.004,125.003,784.1117,693
2025-06-024,065.004,080.004,040.004,055.003,719.9016,480
2025-05-304,060.004,070.004,040.004,065.003,729.074,560
2025-05-294,045.004,060.004,015.004,060.003,724.4811,608
2025-05-284,055.004,060.004,000.004,045.003,710.727,949
2025-05-274,065.004,075.004,050.004,055.003,719.909,761
2025-05-264,025.004,070.004,020.004,065.003,729.0718,672
2025-05-234,000.004,020.003,980.004,020.003,687.798,915
2025-05-224,005.004,030.004,000.004,010.003,678.626,692
2025-05-214,035.004,045.004,005.004,005.003,674.034,599
2025-05-204,040.004,045.004,005.004,035.003,701.556,697
2025-05-194,020.004,055.004,005.004,035.003,701.5512,781
2025-05-163,985.004,080.003,980.004,020.003,687.799,086
2025-05-153,975.004,020.003,960.003,985.003,655.6821,354
2025-05-143,950.003,980.003,945.003,975.003,646.5112,516
2025-05-133,950.003,960.003,925.003,950.003,623.577,570
2025-05-123,975.003,975.003,925.003,950.003,623.579,180
2025-05-093,920.003,955.003,890.003,955.003,628.1617,124
2025-05-083,920.003,925.003,850.003,915.003,591.478,114
2025-05-073,880.003,935.003,880.003,920.003,596.057,632
2025-05-023,900.003,920.003,895.003,920.003,596.053,403
2025-04-303,925.003,940.003,895.003,900.003,577.716,780
2025-04-293,920.003,930.003,880.003,925.003,600.6413,969
2025-04-283,910.003,930.003,885.003,920.003,596.0516,745
← NewerPage 6 of 21 · 1,228 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.