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
2023-09-272,895.002,995.002,850.002,990.0014,950.0028,579
2023-09-262,880.002,970.002,850.002,900.0014,500.0034,092
2023-09-253,100.003,100.002,880.002,910.0014,550.0074,493
2023-09-223,020.003,075.002,985.003,040.0015,200.0026,891
2023-09-213,085.003,150.003,040.003,040.0015,200.0047,918
2023-09-203,120.003,200.003,080.003,125.0015,625.0053,375
2023-09-193,255.003,365.003,175.003,175.0015,875.0086,172
2023-09-183,175.003,330.003,175.003,255.0016,275.0059,331
2023-09-153,225.003,280.003,195.003,240.0016,200.0034,974
2023-09-143,150.003,270.003,130.003,240.0016,200.0065,716
2023-09-133,280.003,280.003,145.003,155.0015,775.0059,208
2023-09-123,185.003,310.003,160.003,260.0016,300.0085,337
2023-09-113,165.003,245.003,000.003,180.0015,900.0087,575
2023-09-083,075.003,200.003,070.003,165.0015,825.0057,598
2023-09-073,160.003,200.003,065.003,100.0015,500.0060,833
2023-09-063,170.003,230.003,135.003,140.0015,700.0061,032
2023-09-053,180.003,275.003,155.003,170.0015,850.0040,736
2023-09-043,265.003,280.003,155.003,180.0015,900.0064,816
2023-09-013,355.003,390.003,220.003,260.0016,300.0063,246
2023-08-313,400.003,450.003,340.003,355.0016,775.0062,511
2023-08-303,470.003,480.003,405.003,430.0017,150.0054,640
2023-08-293,460.003,510.003,300.003,470.0017,350.0054,062
2023-08-283,485.003,600.003,320.003,460.0017,300.0054,607
2023-08-253,490.003,560.003,455.003,485.0017,425.0047,582
2023-08-243,650.003,650.003,495.003,515.0017,575.0069,855
2023-08-233,480.003,620.003,460.003,510.0017,550.00111,547
2023-08-223,495.003,625.003,480.003,480.0017,400.0087,818
2023-08-213,390.003,500.003,270.003,490.0017,450.0065,604
2023-08-183,380.003,470.003,320.003,385.0016,925.0066,647
2023-08-173,420.003,470.003,335.003,380.0016,900.0057,056
2023-08-163,545.003,545.003,370.003,420.0017,100.0099,153
2023-08-143,450.003,940.003,410.003,545.0017,725.00361,851
2023-08-113,695.003,740.003,415.003,485.0017,425.00353,231
2023-08-103,340.003,370.003,255.003,350.0016,750.0079,787
2023-08-093,230.003,460.003,230.003,340.0016,700.0065,808
2023-08-083,335.003,375.003,240.003,250.0016,250.0050,781
2023-08-073,300.003,390.003,240.003,335.0016,675.0061,573
2023-08-043,435.003,435.003,310.003,330.0016,650.0036,646
2023-08-033,400.003,415.003,150.003,390.0016,950.0057,220
2023-08-023,545.003,595.003,370.003,385.0016,925.0072,727
2023-08-013,420.003,605.003,405.003,545.0017,725.00101,186
2023-07-313,355.003,475.003,330.003,420.0017,100.0071,306
2023-07-283,410.003,475.003,305.003,380.0016,900.00103,044
2023-07-273,300.003,595.003,295.003,410.0017,050.00238,198
2023-07-263,175.003,645.002,930.003,250.0016,250.00476,708
2023-07-253,315.003,355.003,175.003,175.0015,875.0097,958
2023-07-243,550.003,550.003,235.003,350.0016,750.00107,816
2023-07-213,430.003,575.003,410.003,500.0017,500.0066,981
2023-07-203,330.003,585.003,330.003,500.0017,500.00126,003
2023-07-193,470.003,550.003,365.003,375.0016,875.0087,432
2023-07-183,600.003,630.003,485.003,505.0017,525.0075,320
2023-07-173,870.003,870.003,425.003,600.0018,000.00171,425
2023-07-143,480.003,555.003,320.003,525.0017,625.00118,487
2023-07-133,545.003,650.003,450.003,480.0017,400.00116,270
2023-07-123,645.003,680.003,460.003,480.0017,400.00115,032
2023-07-113,585.003,815.003,565.003,630.0018,150.00130,560
2023-07-103,800.003,870.003,525.003,565.0017,825.00261,053
2023-07-074,055.004,130.003,885.003,905.0019,525.00213,825
2023-07-064,555.004,880.004,140.004,140.0020,700.00975,597
2023-07-054,150.004,230.003,800.004,085.0020,425.00195,133
← NewerPage 13 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.