Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024850.KQ stock page

PSMC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-283,125.003,130.003,030.003,120.0015,600.0066,407
2023-12-272,960.003,120.002,930.003,120.0015,600.00161,753
2023-12-262,990.003,075.002,875.002,945.0014,725.00119,031
2023-12-223,055.003,095.002,960.002,990.0014,950.00114,696
2023-12-213,130.003,175.003,035.003,055.0015,275.00215,542
2023-12-203,200.003,220.003,080.003,155.0015,775.00222,257
2023-12-193,190.003,295.002,960.003,115.0015,575.00551,611
2023-12-182,630.003,235.002,590.003,115.0015,575.001,000,011
2023-12-152,605.002,665.002,570.002,630.0013,150.0086,865
2023-12-142,550.002,725.002,515.002,570.0012,850.00235,742
2023-12-132,485.002,550.002,480.002,510.0012,550.0028,495
2023-12-122,480.002,525.002,480.002,505.0012,525.0033,060
2023-12-112,495.002,545.002,475.002,490.0012,450.0034,023
2023-12-082,425.002,500.002,350.002,465.0012,325.0043,012
2023-12-072,530.002,530.002,425.002,425.0012,125.0030,804
2023-12-062,545.002,545.002,500.002,510.0012,550.0021,963
2023-12-052,495.002,555.002,470.002,495.0012,475.0027,775
2023-12-042,470.002,590.002,435.002,520.0012,600.0036,414
2023-12-012,500.002,530.002,450.002,460.0012,300.0045,524
2023-11-302,505.002,550.002,470.002,500.0012,500.0033,103
2023-11-292,540.002,580.002,500.002,515.0012,575.0039,861
2023-11-282,480.002,555.002,460.002,540.0012,700.0052,911
2023-11-272,525.002,570.002,470.002,480.0012,400.0036,467
2023-11-242,540.002,575.002,485.002,525.0012,625.0027,980
2023-11-232,485.002,575.002,465.002,540.0012,700.0045,753
2023-11-222,530.002,545.002,410.002,485.0012,425.0076,862
2023-11-212,355.002,550.002,355.002,535.0012,675.0087,067
2023-11-202,340.002,370.002,325.002,355.0011,775.0025,490
2023-11-172,420.002,420.002,325.002,340.0011,700.0037,676
2023-11-162,430.002,430.002,355.002,395.0011,975.0030,953
2023-11-152,365.002,420.002,350.002,380.0011,900.0045,837
2023-11-142,310.002,385.002,305.002,340.0011,700.0036,718
2023-11-132,420.002,470.002,315.002,325.0011,625.0039,192
2023-11-102,410.002,450.002,370.002,415.0012,075.0040,053
2023-11-092,515.002,590.002,405.002,420.0012,100.0048,881
2023-11-082,575.002,600.002,515.002,515.0012,575.0041,737
2023-11-072,630.002,635.002,530.002,575.0012,875.0050,827
2023-11-062,560.002,680.002,515.002,635.0013,175.0069,772
2023-11-032,470.002,515.002,430.002,515.0012,575.0065,829
2023-11-022,435.002,510.002,435.002,470.0012,350.0056,863
2023-11-012,475.002,525.002,430.002,440.0012,200.0041,741
2023-10-312,505.002,545.002,470.002,500.0012,500.0059,196
2023-10-302,530.002,560.002,425.002,510.0012,550.0038,059
2023-10-272,425.002,530.002,425.002,470.0012,350.0084,129
2023-10-262,550.002,570.002,300.002,430.0012,150.00173,795
2023-10-252,675.002,715.002,605.002,615.0013,075.0045,359
2023-10-242,635.002,715.002,545.002,670.0013,350.0065,885
2023-10-232,660.002,730.002,615.002,645.0013,225.0031,471
2023-10-202,670.002,730.002,625.002,660.0013,300.0036,944
2023-10-192,835.002,850.002,650.002,710.0013,550.0072,512
2023-10-182,960.003,010.002,475.002,825.0014,125.00155,854
2023-10-172,910.003,050.002,900.002,980.0014,900.0053,470
2023-10-162,985.003,040.002,865.002,890.0014,450.0054,960
2023-10-133,015.003,030.002,975.002,985.0014,925.0027,540
2023-10-122,945.003,060.002,945.003,025.0015,125.0030,074
2023-10-112,930.003,010.002,930.002,960.0014,800.0040,178
2023-10-103,000.003,075.002,895.002,910.0014,550.0036,054
2023-10-062,880.003,150.002,880.002,975.0014,875.0027,303
2023-10-052,950.002,980.002,905.002,910.0014,550.0024,591
2023-10-042,925.002,990.002,860.002,900.0014,500.0038,062
← NewerPage 12 of 21 · 1,204 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.