PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 6,800.00 | 7,070.00 | 6,000.00 | 6,240.00 | 31,200.00 | 942,833 |
| 2024-03-28 | 6,250.00 | 7,110.00 | 6,070.00 | 6,600.00 | 33,000.00 | 2,448,062 |
| 2024-03-27 | 6,130.00 | 6,240.00 | 5,900.00 | 5,900.00 | 29,500.00 | 792,233 |
| 2024-03-26 | 5,350.00 | 6,150.00 | 5,100.00 | 6,030.00 | 30,150.00 | 2,232,380 |
| 2024-03-25 | 4,650.00 | 5,350.00 | 4,650.00 | 5,230.00 | 26,150.00 | 1,388,516 |
| 2024-03-22 | 4,240.00 | 4,770.00 | 4,150.00 | 4,625.00 | 23,125.00 | 903,276 |
| 2024-03-21 | 4,080.00 | 4,450.00 | 4,080.00 | 4,330.00 | 21,650.00 | 798,898 |
| 2024-03-20 | 4,175.00 | 4,285.00 | 3,970.00 | 4,070.00 | 20,350.00 | 361,291 |
| 2024-03-19 | 4,160.00 | 4,230.00 | 4,070.00 | 4,165.00 | 20,825.00 | 114,552 |
| 2024-03-18 | 4,210.00 | 4,260.00 | 4,055.00 | 4,165.00 | 20,825.00 | 303,401 |
| 2024-03-15 | 3,950.00 | 4,345.00 | 3,865.00 | 4,185.00 | 20,925.00 | 554,482 |
| 2024-03-14 | 3,905.00 | 4,045.00 | 3,830.00 | 3,925.00 | 19,625.00 | 283,751 |
| 2024-03-13 | 3,895.00 | 4,290.00 | 3,595.00 | 3,870.00 | 19,350.00 | 1,494,968 |
| 2024-03-12 | 3,900.00 | 3,950.00 | 3,710.00 | 3,895.00 | 19,475.00 | 195,435 |
| 2024-03-11 | 3,860.00 | 3,975.00 | 3,685.00 | 3,940.00 | 19,700.00 | 416,618 |
| 2024-03-08 | 3,260.00 | 3,845.00 | 3,220.00 | 3,840.00 | 19,200.00 | 745,865 |
| 2024-03-07 | 3,220.00 | 3,250.00 | 3,145.00 | 3,210.00 | 16,050.00 | 71,426 |
| 2024-03-06 | 3,140.00 | 3,240.00 | 3,080.00 | 3,180.00 | 15,900.00 | 111,205 |
| 2024-03-05 | 3,250.00 | 3,270.00 | 3,130.00 | 3,170.00 | 15,850.00 | 111,638 |
| 2024-03-04 | 3,310.00 | 3,325.00 | 3,170.00 | 3,250.00 | 16,250.00 | 179,425 |
| 2024-02-29 | 3,235.00 | 3,285.00 | 3,130.00 | 3,250.00 | 16,250.00 | 108,662 |
| 2024-02-28 | 3,280.00 | 3,290.00 | 3,190.00 | 3,245.00 | 16,225.00 | 91,680 |
| 2024-02-27 | 3,330.00 | 3,405.00 | 3,220.00 | 3,310.00 | 16,550.00 | 102,724 |
| 2024-02-26 | 3,540.00 | 3,600.00 | 3,370.00 | 3,380.00 | 16,900.00 | 93,711 |
| 2024-02-23 | 3,540.00 | 3,615.00 | 3,450.00 | 3,460.00 | 17,300.00 | 94,797 |
| 2024-02-22 | 3,605.00 | 3,650.00 | 3,510.00 | 3,525.00 | 17,625.00 | 88,030 |
| 2024-02-21 | 3,850.00 | 3,890.00 | 3,610.00 | 3,635.00 | 18,175.00 | 176,445 |
| 2024-02-20 | 3,745.00 | 3,950.00 | 3,705.00 | 3,720.00 | 18,600.00 | 181,763 |
| 2024-02-19 | 3,565.00 | 3,890.00 | 3,500.00 | 3,730.00 | 18,650.00 | 204,253 |
| 2024-02-16 | 3,585.00 | 3,610.00 | 3,455.00 | 3,515.00 | 17,575.00 | 137,688 |
| 2024-02-15 | 3,800.00 | 3,825.00 | 3,555.00 | 3,575.00 | 17,875.00 | 235,624 |
| 2024-02-14 | 3,850.00 | 4,055.00 | 3,835.00 | 3,850.00 | 19,250.00 | 157,630 |
| 2024-02-13 | 4,060.00 | 4,105.00 | 3,700.00 | 3,970.00 | 19,850.00 | 202,987 |
| 2024-02-08 | 4,030.00 | 4,145.00 | 3,950.00 | 3,950.00 | 19,750.00 | 283,965 |
| 2024-02-07 | 3,830.00 | 4,330.00 | 3,730.00 | 4,020.00 | 20,100.00 | 1,305,121 |
| 2024-02-06 | 3,500.00 | 3,605.00 | 3,315.00 | 3,575.00 | 17,875.00 | 206,173 |
| 2024-02-05 | 3,360.00 | 3,510.00 | 3,225.00 | 3,500.00 | 17,500.00 | 316,665 |
| 2024-02-02 | 3,200.00 | 3,365.00 | 3,150.00 | 3,280.00 | 16,400.00 | 192,275 |
| 2024-02-01 | 3,260.00 | 3,305.00 | 3,135.00 | 3,150.00 | 15,750.00 | 158,530 |
| 2024-01-31 | 3,500.00 | 3,515.00 | 3,255.00 | 3,355.00 | 16,775.00 | 212,138 |
| 2024-01-30 | 3,555.00 | 3,655.00 | 3,250.00 | 3,500.00 | 17,500.00 | 398,996 |
| 2024-01-29 | 3,150.00 | 3,900.00 | 3,085.00 | 3,445.00 | 17,225.00 | 1,389,183 |
| 2024-01-26 | 2,875.00 | 3,120.00 | 2,825.00 | 3,080.00 | 15,400.00 | 336,915 |
| 2024-01-25 | 2,720.00 | 2,835.00 | 2,700.00 | 2,830.00 | 14,150.00 | 151,152 |
| 2024-01-24 | 2,770.00 | 2,770.00 | 2,650.00 | 2,720.00 | 13,600.00 | 45,940 |
| 2024-01-23 | 2,790.00 | 3,090.00 | 2,675.00 | 2,770.00 | 13,850.00 | 224,356 |
| 2024-01-22 | 2,710.00 | 2,795.00 | 2,670.00 | 2,740.00 | 13,700.00 | 19,710 |
| 2024-01-19 | 2,770.00 | 2,840.00 | 2,705.00 | 2,710.00 | 13,550.00 | 29,462 |
| 2024-01-18 | 2,685.00 | 2,760.00 | 2,670.00 | 2,735.00 | 13,675.00 | 40,402 |
| 2024-01-17 | 2,730.00 | 2,760.00 | 2,615.00 | 2,675.00 | 13,375.00 | 25,173 |
| 2024-01-16 | 2,740.00 | 2,785.00 | 2,660.00 | 2,730.00 | 13,650.00 | 51,308 |
| 2024-01-15 | 2,785.00 | 2,940.00 | 2,715.00 | 2,730.00 | 13,650.00 | 101,651 |
| 2024-01-12 | 2,750.00 | 2,795.00 | 2,710.00 | 2,785.00 | 13,925.00 | 43,546 |
| 2024-01-11 | 2,905.00 | 2,930.00 | 2,750.00 | 2,830.00 | 14,150.00 | 47,984 |
| 2024-01-10 | 2,950.00 | 2,950.00 | 2,870.00 | 2,870.00 | 14,350.00 | 40,222 |
| 2024-01-09 | 2,935.00 | 2,985.00 | 2,905.00 | 2,935.00 | 14,675.00 | 30,926 |
| 2024-01-08 | 2,930.00 | 3,000.00 | 2,900.00 | 2,935.00 | 14,675.00 | 32,768 |
| 2024-01-05 | 2,995.00 | 3,000.00 | 2,850.00 | 2,930.00 | 14,650.00 | 44,072 |
| 2024-01-04 | 3,105.00 | 3,105.00 | 2,885.00 | 2,895.00 | 14,475.00 | 127,311 |
| 2024-01-03 | 3,130.00 | 3,170.00 | 3,085.00 | 3,125.00 | 15,625.00 | 60,360 |
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.