See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 002230.KQ stock page

PS Tec. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,940.003,940.003,760.003,940.003,614.409,926
2025-01-243,945.003,970.003,925.003,940.003,614.4017,375
2025-01-233,945.003,945.003,910.003,930.003,605.2310,758
2025-01-223,925.003,945.003,905.003,935.003,609.8110,475
2025-01-213,930.003,930.003,850.003,925.003,600.648,628
2025-01-203,905.003,925.003,890.003,920.003,596.0511,343
2025-01-173,945.003,945.003,890.003,905.003,582.2914,039
2025-01-163,905.003,945.003,885.003,930.003,605.2321,895
2025-01-153,935.003,945.003,890.003,900.003,577.718,340
2025-01-143,940.003,940.003,885.003,900.003,577.7125,459
2025-01-133,925.003,955.003,905.003,930.003,605.2316,445
2025-01-103,940.003,945.003,910.003,925.003,600.6422,378
2025-01-093,950.003,950.003,910.003,915.003,591.4721,404
2025-01-083,905.003,955.003,905.003,915.003,591.4724,553
2025-01-073,955.003,985.003,935.003,940.003,614.4020,845
2025-01-063,955.003,955.003,920.003,955.003,628.1618,921
2025-01-033,940.003,945.003,905.003,940.003,614.406,467
2025-01-023,900.003,945.003,880.003,895.003,573.121,872
2024-12-303,975.003,975.003,895.003,915.003,591.472,823
2024-12-273,975.003,995.003,825.003,955.003,628.166,822
2024-12-264,015.004,025.003,975.003,975.003,508.907,723
2024-12-244,045.004,045.003,990.004,015.003,544.2110,870
2024-12-233,970.004,020.003,935.004,020.003,548.6311,787
2024-12-203,985.003,995.003,910.003,965.003,500.0811,877
2024-12-193,910.003,990.003,910.003,985.003,517.734,125
2024-12-183,970.003,980.003,865.003,970.003,504.497,660
2024-12-173,975.003,985.003,965.003,970.003,504.497,443
2024-12-163,950.004,000.003,945.003,970.003,504.498,651
2024-12-133,935.003,955.003,805.003,945.003,482.4215,939
2024-12-123,930.003,950.003,915.003,935.003,473.5918,783
2024-12-113,900.003,970.003,890.003,970.003,504.49100,977
2024-12-103,815.003,900.003,790.003,900.003,442.707,780
2024-12-093,890.003,890.003,770.003,790.003,345.6029,854
2024-12-063,910.003,960.003,800.003,900.003,442.7023,415
2024-12-053,920.003,980.003,910.003,910.003,451.5315,654
2024-12-043,990.003,990.003,840.003,955.003,491.2513,404
2024-12-033,975.003,990.003,940.003,960.003,495.6614,923
2024-12-023,990.004,000.003,950.003,985.003,517.7310,261
2024-11-293,990.004,000.003,945.003,990.003,522.148,495
2024-11-283,960.004,000.003,950.003,985.003,517.7311,781
2024-11-273,960.004,005.003,960.004,000.003,530.9716,412
2024-11-263,870.003,965.003,870.003,965.003,500.0813,574
2024-11-253,850.003,920.003,850.003,905.003,447.117,702
2024-11-223,875.003,905.003,825.003,885.003,429.4616,108
2024-11-213,815.003,870.003,815.003,870.003,416.2216,458
2024-11-203,785.003,835.003,780.003,830.003,380.9116,098
2024-11-193,720.003,825.003,720.003,825.003,376.4920,961
2024-11-183,795.003,835.003,780.003,790.003,345.6036,227
2024-11-153,800.003,850.003,760.003,805.003,358.8430,698
2024-11-143,730.003,850.003,645.003,805.003,358.8446,266
2024-11-133,575.003,690.003,455.003,635.003,208.7740,640
2024-11-123,605.003,655.003,555.003,555.003,138.1512,357
2024-11-113,635.003,655.003,590.003,605.003,182.296,155
2024-11-083,665.003,665.003,615.003,655.003,226.431,053
2024-11-073,660.003,665.003,605.003,630.003,204.362,228
2024-11-063,605.003,635.003,605.003,625.003,199.942,876
2024-11-053,600.003,615.003,595.003,600.003,177.873,393
2024-11-043,630.003,645.003,550.003,600.003,177.878,011
2024-11-013,590.003,660.003,575.003,610.003,186.705,286
2024-10-313,640.003,690.003,590.003,590.003,169.0516,500
← NewerPage 8 of 21 · 1,229 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.