PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,140.00 | 17,150.00 | 15,830.00 | 17,110.00 | 17,110.00 | 131,970 |
| 2026-10-16 | 16,800.00 | 17,670.00 | 16,360.00 | 16,530.00 | 16,530.00 | 199,622 |
| 2026-10-15 | 16,500.00 | 17,830.00 | 16,350.00 | 16,800.00 | 16,800.00 | 276,779 |
| 2026-10-14 | 17,350.00 | 17,900.00 | 16,920.00 | 17,430.00 | 17,430.00 | 144,481 |
| 2026-10-13 | 18,160.00 | 18,540.00 | 17,250.00 | 17,350.00 | 17,350.00 | 203,936 |
| 2026-10-12 | 18,650.00 | 18,890.00 | 17,450.00 | 18,330.00 | 18,330.00 | 282,150 |
| 2026-10-08 | 17,900.00 | 18,860.00 | 17,200.00 | 18,610.00 | 18,610.00 | 436,355 |
| 2026-10-07 | 17,110.00 | 18,170.00 | 16,900.00 | 17,980.00 | 17,980.00 | 340,333 |
| 2026-10-06 | 16,370.00 | 19,980.00 | 16,330.00 | 17,530.00 | 17,530.00 | 1,193,686 |
| 2026-10-02 | 16,410.00 | 16,950.00 | 16,070.00 | 16,290.00 | 16,290.00 | 125,364 |
| 2026-10-01 | 16,200.00 | 16,510.00 | 15,460.00 | 16,500.00 | 16,500.00 | 254,649 |
| 2026-09-30 | 16,240.00 | 17,340.00 | 15,230.00 | 16,200.00 | 16,200.00 | 415,752 |
| 2026-09-29 | 19,070.00 | 19,080.00 | 15,950.00 | 16,140.00 | 16,140.00 | 1,926,141 |
| 2026-09-28 | 19,650.00 | 19,680.00 | 19,010.00 | 19,680.00 | 19,680.00 | 1,288,041 |
| 2026-09-23 | 14,300.00 | 15,260.00 | 14,190.00 | 15,140.00 | 15,140.00 | 167,173 |
| 2026-09-22 | 14,700.00 | 14,920.00 | 14,250.00 | 14,300.00 | 14,300.00 | 73,780 |
| 2026-09-21 | 14,130.00 | 14,900.00 | 13,670.00 | 14,630.00 | 14,630.00 | 218,079 |
| 2026-09-18 | 15,070.00 | 15,250.00 | 13,550.00 | 13,710.00 | 13,710.00 | 317,731 |
| 2026-09-17 | 16,090.00 | 16,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | 229,588 |
| 2026-09-16 | 15,750.00 | 16,300.00 | 15,300.00 | 16,060.00 | 16,060.00 | 101,717 |
| 2026-09-15 | 15,650.00 | 16,540.00 | 15,300.00 | 15,880.00 | 15,880.00 | 153,873 |
| 2026-09-14 | 16,550.00 | 16,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | 216,873 |
| 2026-09-11 | 16,510.00 | 17,190.00 | 16,420.00 | 16,720.00 | 16,720.00 | 154,593 |
| 2026-09-10 | 14,800.00 | 16,900.00 | 14,740.00 | 16,590.00 | 16,590.00 | 266,760 |
| 2026-09-09 | 14,590.00 | 15,120.00 | 14,250.00 | 15,030.00 | 15,030.00 | 123,612 |
| 2026-09-08 | 16,590.00 | 16,590.00 | 14,170.00 | 14,590.00 | 14,590.00 | 376,955 |
| 2026-09-07 | 16,660.00 | 17,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | 205,835 |
| 2026-09-04 | 15,900.00 | 17,100.00 | 15,900.00 | 16,660.00 | 16,660.00 | 314,440 |
| 2026-09-03 | 15,750.00 | 16,530.00 | 15,110.00 | 15,880.00 | 15,880.00 | 245,004 |
| 2026-09-02 | 13,780.00 | 16,090.00 | 13,620.00 | 15,690.00 | 15,690.00 | 551,652 |
| 2026-09-01 | 14,650.00 | 14,680.00 | 13,210.00 | 13,810.00 | 13,810.00 | 182,370 |
| 2026-08-31 | 14,500.00 | 14,520.00 | 13,270.00 | 13,910.00 | 13,910.00 | 223,423 |
| 2026-08-28 | 14,300.00 | 15,170.00 | 13,900.00 | 14,760.00 | 14,760.00 | 198,573 |
| 2026-08-27 | 13,770.00 | 14,640.00 | 12,800.00 | 14,300.00 | 14,300.00 | 152,751 |
| 2026-08-26 | 13,700.00 | 14,330.00 | 13,610.00 | 13,800.00 | 13,800.00 | 97,666 |
| 2026-08-25 | 13,110.00 | 13,850.00 | 12,760.00 | 13,850.00 | 13,850.00 | 77,189 |
| 2026-08-24 | 13,890.00 | 14,250.00 | 13,160.00 | 13,320.00 | 13,320.00 | 53,679 |
| 2026-08-21 | 14,580.00 | 14,680.00 | 13,590.00 | 13,890.00 | 13,890.00 | 67,146 |
| 2026-08-20 | 14,690.00 | 15,250.00 | 13,750.00 | 14,720.00 | 14,720.00 | 368,585 |
| 2026-08-19 | 13,540.00 | 14,780.00 | 13,540.00 | 14,470.00 | 14,470.00 | 118,533 |
| 2026-08-18 | 13,710.00 | 14,710.00 | 13,710.00 | 14,150.00 | 14,150.00 | 136,368 |
| 2026-08-14 | 13,040.00 | 14,400.00 | 12,920.00 | 13,700.00 | 13,700.00 | 111,132 |
| 2026-08-13 | 13,000.00 | 13,190.00 | 12,520.00 | 13,060.00 | 13,060.00 | 51,253 |
| 2026-08-12 | 13,900.00 | 13,900.00 | 12,710.00 | 13,000.00 | 13,000.00 | 87,453 |
| 2026-08-11 | 13,400.00 | 13,400.00 | 12,220.00 | 12,700.00 | 12,700.00 | 119,488 |
| 2026-08-10 | 11,790.00 | 13,630.00 | 11,700.00 | 13,450.00 | 13,450.00 | 266,165 |
| 2026-08-07 | 11,790.00 | 12,380.00 | 11,530.00 | 11,790.00 | 11,790.00 | 194,743 |
| 2026-08-06 | 10,900.00 | 12,300.00 | 10,600.00 | 11,790.00 | 11,790.00 | 316,130 |
| 2026-08-05 | 9,880.00 | 10,900.00 | 9,700.00 | 10,900.00 | 10,900.00 | 155,930 |
| 2026-08-04 | 8,850.00 | 9,820.00 | 8,850.00 | 9,770.00 | 9,770.00 | 125,275 |
| 2026-08-03 | 8,300.00 | 9,380.00 | 8,300.00 | 8,920.00 | 8,920.00 | 193,255 |
| 2026-07-31 | 7,700.00 | 8,330.00 | 7,640.00 | 8,300.00 | 8,300.00 | 143,153 |
| 2026-07-30 | 7,750.00 | 8,000.00 | 7,580.00 | 7,580.00 | 7,580.00 | 144,251 |
| 2026-07-29 | 8,100.00 | 8,120.00 | 7,460.00 | 7,830.00 | 7,830.00 | 192,882 |
| 2026-07-28 | 8,210.00 | 8,230.00 | 7,750.00 | 7,990.00 | 7,990.00 | 152,758 |
| 2026-07-27 | 8,790.00 | 8,790.00 | 8,220.00 | 8,220.00 | 8,220.00 | 142,971 |
| 2026-07-24 | 9,700.00 | 10,400.00 | 8,410.00 | 8,540.00 | 8,540.00 | 606,704 |
| 2026-07-23 | 8,470.00 | 8,840.00 | 8,310.00 | 8,750.00 | 8,750.00 | 211,692 |
| 2026-07-22 | 8,760.00 | 9,020.00 | 8,170.00 | 8,350.00 | 8,350.00 | 263,167 |
| 2026-07-21 | 9,800.00 | 10,260.00 | 8,650.00 | 8,750.00 | 8,750.00 | 393,620 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.