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%WTI99.43▲ 2.35%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,920.003,925.003,885.003,910.003,586.8817,536
2025-04-243,915.003,925.003,875.003,910.003,586.8814,735
2025-04-233,910.003,935.003,870.003,915.003,591.4719,481
2025-04-223,910.003,930.003,870.003,870.003,550.189,972
2025-04-213,895.003,920.003,855.003,855.003,536.425,510
2025-04-183,920.003,920.003,885.003,895.003,573.124,660
2025-04-173,905.003,920.003,880.003,910.003,586.884,785
2025-04-163,920.003,920.003,875.003,915.003,591.472,772
2025-04-153,920.003,935.003,885.003,920.003,596.058,193
2025-04-143,870.003,940.003,845.003,880.003,559.3610,213
2025-04-113,860.003,925.003,855.003,905.003,582.298,809
2025-04-103,855.003,900.003,740.003,885.003,563.959,332
2025-04-093,800.003,860.003,790.003,815.003,499.7310,315
2025-04-083,875.003,925.003,800.003,805.003,490.5639,754
2025-04-073,935.003,935.003,800.003,875.003,554.774,723
2025-04-043,850.003,900.003,800.003,895.003,573.1222,049
2025-04-033,845.003,900.003,845.003,850.003,531.841,784
2025-04-023,860.003,910.003,855.003,880.003,559.363,051
2025-04-013,910.003,910.003,850.003,850.003,531.841,569
2025-03-313,960.003,965.003,880.003,880.003,559.363,245
2025-03-283,965.003,980.003,940.003,960.003,632.751,630
2025-03-273,965.003,975.003,940.003,965.003,637.331,906
2025-03-263,920.003,975.003,920.003,965.003,637.339,979
2025-03-253,900.003,930.003,885.003,920.003,596.057,282
2025-03-243,900.003,900.003,875.003,900.003,577.712,310
2025-03-213,920.003,920.003,865.003,900.003,577.711,540
2025-03-203,920.003,930.003,870.003,890.003,568.537,344
2025-03-193,910.003,910.003,885.003,900.003,577.711,108
2025-03-183,915.003,915.003,887.003,900.003,577.711,098
2025-03-173,820.003,920.003,820.003,900.003,577.71256
2025-03-143,910.003,925.003,865.003,865.003,545.601,307
2025-03-133,930.003,930.003,860.003,900.003,577.71381
2025-03-123,920.003,920.003,845.003,880.003,559.362,821
2025-03-113,875.003,915.003,800.003,860.003,541.014,749
2025-03-103,865.003,930.003,860.003,875.003,554.772,408
2025-03-073,895.003,935.003,880.003,910.003,586.883,385
2025-03-063,905.004,005.003,800.003,895.003,573.1238,675
2025-03-053,865.003,930.003,815.003,845.003,527.257,383
2025-03-043,895.003,905.003,875.003,900.003,577.711,433
2025-02-283,935.003,940.003,885.003,895.003,573.123,014
2025-02-273,950.003,955.003,910.003,915.003,591.473,734
2025-02-263,920.003,940.003,905.003,915.003,591.471,196
2025-02-253,940.003,940.003,865.003,915.003,591.473,974
2025-02-243,940.003,940.003,875.003,925.003,600.643,396
2025-02-213,930.003,950.003,890.003,920.003,596.0519,987
2025-02-203,895.003,955.003,865.003,920.003,596.055,487
2025-02-193,935.003,935.003,880.003,895.003,573.128,505
2025-02-183,960.003,960.003,925.003,935.003,609.811,559
2025-02-173,950.003,975.003,940.003,950.003,623.5716,268
2025-02-143,980.003,995.003,945.003,970.003,641.922,820
2025-02-133,970.004,150.003,900.003,980.003,651.0937,718
2025-02-123,945.004,005.003,905.003,995.003,664.8513,322
2025-02-113,940.003,950.003,925.003,950.003,623.578,580
2025-02-103,915.003,925.003,905.003,925.003,600.6410,514
2025-02-073,945.003,950.003,890.003,925.003,600.6428,340
2025-02-063,950.003,980.003,900.003,945.003,618.9929,018
2025-02-053,925.003,970.003,895.003,945.003,618.9926,171
2025-02-044,000.004,000.003,900.003,930.003,605.2317,503
2025-02-033,910.004,005.003,880.004,005.003,674.0322,770
2025-01-313,940.003,940.003,760.003,940.003,614.409,926
← NewerPage 7 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.