PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 2,915.00 | 2,960.00 | 2,845.00 | 2,845.00 | 14,225.00 | 35,045 |
| 2024-06-26 | 3,060.00 | 3,090.00 | 2,870.00 | 2,895.00 | 14,475.00 | 107,882 |
| 2024-06-25 | 2,985.00 | 3,175.00 | 2,985.00 | 3,095.00 | 15,475.00 | 57,341 |
| 2024-06-24 | 2,985.00 | 3,085.00 | 2,955.00 | 3,010.00 | 15,050.00 | 21,568 |
| 2024-06-21 | 3,000.00 | 3,000.00 | 2,960.00 | 2,985.00 | 14,925.00 | 18,104 |
| 2024-06-20 | 3,000.00 | 3,030.00 | 2,955.00 | 2,995.00 | 14,975.00 | 18,272 |
| 2024-06-19 | 3,000.00 | 3,035.00 | 2,970.00 | 3,000.00 | 15,000.00 | 28,546 |
| 2024-06-18 | 3,050.00 | 3,090.00 | 2,990.00 | 3,000.00 | 15,000.00 | 40,455 |
| 2024-06-17 | 3,035.00 | 3,065.00 | 2,985.00 | 3,045.00 | 15,225.00 | 29,061 |
| 2024-06-14 | 3,035.00 | 3,065.00 | 2,985.00 | 3,035.00 | 15,175.00 | 41,320 |
| 2024-06-13 | 3,010.00 | 3,150.00 | 3,000.00 | 3,035.00 | 15,175.00 | 47,351 |
| 2024-06-12 | 3,010.00 | 3,040.00 | 2,925.00 | 2,980.00 | 14,900.00 | 82,130 |
| 2024-06-11 | 3,025.00 | 3,050.00 | 2,990.00 | 3,005.00 | 15,025.00 | 27,724 |
| 2024-06-10 | 3,065.00 | 3,085.00 | 2,990.00 | 3,015.00 | 15,075.00 | 43,959 |
| 2024-06-07 | 3,075.00 | 3,080.00 | 3,020.00 | 3,075.00 | 15,375.00 | 46,543 |
| 2024-06-05 | 3,070.00 | 3,105.00 | 3,010.00 | 3,075.00 | 15,375.00 | 32,919 |
| 2024-06-04 | 3,125.00 | 3,125.00 | 2,980.00 | 3,055.00 | 15,275.00 | 59,906 |
| 2024-06-03 | 3,210.00 | 3,225.00 | 3,070.00 | 3,095.00 | 15,475.00 | 77,235 |
| 2024-05-31 | 3,230.00 | 3,295.00 | 3,140.00 | 3,210.00 | 16,050.00 | 71,049 |
| 2024-05-30 | 3,385.00 | 3,420.00 | 3,180.00 | 3,190.00 | 15,950.00 | 95,090 |
| 2024-05-29 | 3,415.00 | 3,415.00 | 3,310.00 | 3,405.00 | 17,025.00 | 97,145 |
| 2024-05-28 | 3,280.00 | 3,525.00 | 3,190.00 | 3,415.00 | 17,075.00 | 284,921 |
| 2024-05-27 | 3,130.00 | 3,245.00 | 3,025.00 | 3,220.00 | 16,100.00 | 143,688 |
| 2024-05-24 | 3,050.00 | 3,155.00 | 3,025.00 | 3,130.00 | 15,650.00 | 95,694 |
| 2024-05-23 | 3,030.00 | 3,330.00 | 3,030.00 | 3,100.00 | 15,500.00 | 329,543 |
| 2024-05-22 | 3,050.00 | 3,105.00 | 3,000.00 | 3,060.00 | 15,300.00 | 206,740 |
| 2024-05-21 | 3,085.00 | 3,150.00 | 2,890.00 | 3,025.00 | 15,125.00 | 626,908 |
| 2024-05-20 | 2,500.00 | 3,135.00 | 2,500.00 | 3,085.00 | 15,425.00 | 1,250,492 |
| 2024-05-17 | 2,765.00 | 2,920.00 | 2,765.00 | 2,765.00 | 13,825.00 | 960,522 |
| 2024-05-16 | 3,990.00 | 4,195.00 | 3,930.00 | 3,950.00 | 19,750.00 | 264,251 |
| 2024-05-14 | 3,900.00 | 4,030.00 | 3,880.00 | 3,940.00 | 19,700.00 | 140,677 |
| 2024-05-13 | 4,100.00 | 4,150.00 | 3,850.00 | 3,875.00 | 19,375.00 | 183,433 |
| 2024-05-10 | 4,290.00 | 4,345.00 | 4,075.00 | 4,110.00 | 20,550.00 | 109,985 |
| 2024-05-09 | 4,320.00 | 4,495.00 | 4,220.00 | 4,250.00 | 21,250.00 | 178,366 |
| 2024-05-08 | 4,120.00 | 4,230.00 | 4,040.00 | 4,220.00 | 21,100.00 | 121,364 |
| 2024-05-07 | 4,275.00 | 4,365.00 | 4,080.00 | 4,105.00 | 20,525.00 | 178,285 |
| 2024-05-03 | 4,465.00 | 4,470.00 | 4,175.00 | 4,260.00 | 21,300.00 | 269,470 |
| 2024-05-02 | 4,600.00 | 4,685.00 | 4,440.00 | 4,485.00 | 22,425.00 | 130,266 |
| 2024-04-30 | 4,625.00 | 4,770.00 | 4,565.00 | 4,610.00 | 23,050.00 | 127,624 |
| 2024-04-29 | 4,920.00 | 4,965.00 | 4,500.00 | 4,735.00 | 23,675.00 | 169,825 |
| 2024-04-26 | 5,050.00 | 5,070.00 | 4,600.00 | 4,910.00 | 24,550.00 | 159,024 |
| 2024-04-25 | 5,060.00 | 5,180.00 | 5,020.00 | 5,050.00 | 25,250.00 | 113,241 |
| 2024-04-24 | 5,000.00 | 5,180.00 | 4,950.00 | 5,090.00 | 25,450.00 | 145,040 |
| 2024-04-23 | 5,150.00 | 5,180.00 | 4,965.00 | 4,965.00 | 24,825.00 | 152,517 |
| 2024-04-22 | 5,290.00 | 5,450.00 | 5,070.00 | 5,120.00 | 25,600.00 | 286,736 |
| 2024-04-19 | 5,280.00 | 5,280.00 | 5,040.00 | 5,230.00 | 26,150.00 | 160,293 |
| 2024-04-18 | 5,000.00 | 5,260.00 | 5,000.00 | 5,230.00 | 26,150.00 | 99,315 |
| 2024-04-17 | 5,270.00 | 5,280.00 | 5,040.00 | 5,070.00 | 25,350.00 | 132,001 |
| 2024-04-16 | 5,080.00 | 5,220.00 | 4,980.00 | 5,170.00 | 25,850.00 | 137,559 |
| 2024-04-15 | 4,780.00 | 5,190.00 | 4,725.00 | 5,080.00 | 25,400.00 | 280,177 |
| 2024-04-12 | 4,945.00 | 5,010.00 | 4,800.00 | 4,870.00 | 24,350.00 | 188,461 |
| 2024-04-11 | 5,130.00 | 5,240.00 | 4,900.00 | 4,940.00 | 24,700.00 | 235,308 |
| 2024-04-09 | 5,800.00 | 5,810.00 | 5,100.00 | 5,130.00 | 25,650.00 | 511,656 |
| 2024-04-08 | 5,300.00 | 5,650.00 | 5,080.00 | 5,450.00 | 27,250.00 | 814,101 |
| 2024-04-05 | 4,990.00 | 5,270.00 | 4,835.00 | 5,100.00 | 25,500.00 | 585,768 |
| 2024-04-04 | 5,090.00 | 5,460.00 | 4,960.00 | 5,080.00 | 25,400.00 | 659,738 |
| 2024-04-03 | 5,250.00 | 5,280.00 | 4,780.00 | 5,080.00 | 25,400.00 | 695,345 |
| 2024-04-02 | 5,900.00 | 5,930.00 | 5,110.00 | 5,250.00 | 26,250.00 | 1,196,620 |
| 2024-04-01 | 6,300.00 | 6,490.00 | 5,960.00 | 5,980.00 | 29,900.00 | 427,745 |
| 2024-03-29 | 6,800.00 | 7,070.00 | 6,000.00 | 6,240.00 | 31,200.00 | 942,833 |
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.