PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 4,280.00 | 4,365.00 | 4,090.00 | 4,200.00 | 21,000.00 | 150,680 |
| 2023-07-03 | 4,495.00 | 4,545.00 | 4,295.00 | 4,310.00 | 21,550.00 | 185,806 |
| 2023-06-30 | 4,550.00 | 4,655.00 | 4,450.00 | 4,500.00 | 22,500.00 | 125,549 |
| 2023-06-29 | 4,605.00 | 4,830.00 | 4,590.00 | 4,610.00 | 23,050.00 | 40,514 |
| 2023-06-28 | 4,670.00 | 4,765.00 | 4,595.00 | 4,665.00 | 23,325.00 | 66,719 |
| 2023-06-27 | 4,680.00 | 4,740.00 | 4,590.00 | 4,640.00 | 23,200.00 | 86,085 |
| 2023-06-26 | 4,735.00 | 4,830.00 | 4,600.00 | 4,720.00 | 23,600.00 | 75,024 |
| 2023-06-23 | 4,950.00 | 4,965.00 | 4,670.00 | 4,735.00 | 23,675.00 | 129,501 |
| 2023-06-22 | 4,990.00 | 5,080.00 | 4,500.00 | 4,900.00 | 24,500.00 | 175,253 |
| 2023-06-21 | 5,280.00 | 5,300.00 | 5,070.00 | 5,100.00 | 25,500.00 | 119,900 |
| 2023-06-20 | 5,040.00 | 5,300.00 | 4,955.00 | 5,280.00 | 26,400.00 | 154,743 |
| 2023-06-19 | 5,190.00 | 5,200.00 | 4,950.00 | 5,040.00 | 25,200.00 | 116,675 |
| 2023-06-16 | 5,250.00 | 5,400.00 | 5,100.00 | 5,220.00 | 26,100.00 | 270,255 |
| 2023-06-15 | 5,000.00 | 5,270.00 | 4,955.00 | 5,200.00 | 26,000.00 | 341,757 |
| 2023-06-14 | 4,920.00 | 5,040.00 | 4,805.00 | 4,940.00 | 24,700.00 | 134,630 |
| 2023-06-13 | 4,855.00 | 5,140.00 | 4,850.00 | 4,920.00 | 24,600.00 | 182,146 |
| 2023-06-12 | 4,820.00 | 4,920.00 | 4,755.00 | 4,850.00 | 24,250.00 | 105,084 |
| 2023-06-09 | 4,790.00 | 4,925.00 | 4,745.00 | 4,830.00 | 24,150.00 | 137,006 |
| 2023-06-08 | 4,610.00 | 4,810.00 | 4,560.00 | 4,790.00 | 23,950.00 | 88,528 |
| 2023-06-07 | 4,760.00 | 4,760.00 | 4,500.00 | 4,610.00 | 23,050.00 | 99,423 |
| 2023-06-05 | 4,870.00 | 4,880.00 | 4,740.00 | 4,755.00 | 23,775.00 | 82,321 |
| 2023-06-02 | 5,000.00 | 5,070.00 | 4,825.00 | 4,870.00 | 24,350.00 | 134,891 |
| 2023-06-01 | 4,735.00 | 4,935.00 | 4,685.00 | 4,935.00 | 24,675.00 | 125,028 |
| 2023-05-31 | 4,630.00 | 4,755.00 | 4,620.00 | 4,735.00 | 23,675.00 | 79,085 |
| 2023-05-30 | 4,615.00 | 4,745.00 | 4,615.00 | 4,650.00 | 23,250.00 | 98,143 |
| 2023-05-26 | 4,570.00 | 4,695.00 | 4,550.00 | 4,615.00 | 23,075.00 | 91,037 |
| 2023-05-25 | 4,550.00 | 4,655.00 | 4,540.00 | 4,570.00 | 22,850.00 | 53,765 |
| 2023-05-24 | 4,600.00 | 4,760.00 | 4,530.00 | 4,570.00 | 22,850.00 | 108,379 |
| 2023-05-23 | 4,605.00 | 4,745.00 | 4,520.00 | 4,600.00 | 23,000.00 | 90,751 |
| 2023-05-22 | 4,500.00 | 4,660.00 | 4,460.00 | 4,600.00 | 23,000.00 | 109,687 |
| 2023-05-19 | 4,530.00 | 4,550.00 | 4,460.00 | 4,500.00 | 22,500.00 | 62,639 |
| 2023-05-18 | 4,770.00 | 4,785.00 | 4,485.00 | 4,505.00 | 22,525.00 | 168,704 |
| 2023-05-17 | 4,500.00 | 4,855.00 | 4,455.00 | 4,700.00 | 23,500.00 | 252,220 |
| 2023-05-16 | 4,370.00 | 4,540.00 | 4,370.00 | 4,500.00 | 22,500.00 | 75,146 |
| 2023-05-15 | 4,515.00 | 4,570.00 | 4,390.00 | 4,420.00 | 22,100.00 | 139,305 |
| 2023-05-12 | 4,655.00 | 4,700.00 | 4,495.00 | 4,520.00 | 22,600.00 | 173,842 |
| 2023-05-11 | 4,885.00 | 4,885.00 | 4,660.00 | 4,700.00 | 23,500.00 | 152,045 |
| 2023-05-10 | 4,785.00 | 5,020.00 | 4,710.00 | 4,835.00 | 24,175.00 | 227,427 |
| 2023-05-09 | 4,650.00 | 4,795.00 | 4,380.00 | 4,770.00 | 23,850.00 | 394,799 |
| 2023-05-08 | 4,730.00 | 4,765.00 | 4,540.00 | 4,580.00 | 22,900.00 | 276,068 |
| 2023-05-04 | 4,770.00 | 4,880.00 | 4,685.00 | 4,730.00 | 23,650.00 | 172,538 |
| 2023-05-03 | 4,935.00 | 5,040.00 | 4,755.00 | 4,770.00 | 23,850.00 | 172,119 |
| 2023-05-02 | 4,910.00 | 5,050.00 | 4,800.00 | 4,955.00 | 24,775.00 | 205,563 |
| 2023-04-28 | 5,100.00 | 5,190.00 | 4,960.00 | 5,100.00 | 25,500.00 | 200,247 |
| 2023-04-27 | 4,905.00 | 5,250.00 | 4,900.00 | 5,140.00 | 25,700.00 | 235,411 |
| 2023-04-26 | 5,050.00 | 5,230.00 | 4,550.00 | 4,940.00 | 24,700.00 | 334,530 |
| 2023-04-25 | 5,500.00 | 5,920.00 | 4,295.00 | 5,160.00 | 25,800.00 | 1,782,269 |
| 2023-04-24 | 5,230.00 | 5,580.00 | 5,130.00 | 5,410.00 | 27,050.00 | 395,678 |
| 2023-04-21 | 5,110.00 | 5,370.00 | 4,985.00 | 5,330.00 | 26,650.00 | 560,111 |
| 2023-04-20 | 5,180.00 | 5,490.00 | 5,070.00 | 5,110.00 | 25,550.00 | 909,178 |
| 2023-04-19 | 4,525.00 | 5,450.00 | 4,515.00 | 5,230.00 | 26,150.00 | 2,062,174 |
| 2023-04-18 | 4,565.00 | 4,660.00 | 4,315.00 | 4,595.00 | 22,975.00 | 548,748 |
| 2023-04-17 | 4,520.00 | 4,685.00 | 4,400.00 | 4,585.00 | 22,925.00 | 601,653 |
| 2023-04-14 | 4,705.00 | 4,940.00 | 4,455.00 | 4,580.00 | 22,900.00 | 1,174,077 |
| 2023-04-13 | 4,250.00 | 4,935.00 | 4,190.00 | 4,750.00 | 23,750.00 | 2,454,912 |
| 2023-04-12 | 3,545.00 | 4,570.00 | 3,535.00 | 4,300.00 | 21,500.00 | 4,228,738 |
| 2023-04-11 | 3,450.00 | 3,620.00 | 3,435.00 | 3,575.00 | 17,875.00 | 723,044 |
| 2023-04-10 | 3,725.00 | 3,840.00 | 3,455.00 | 3,500.00 | 17,500.00 | 1,367,875 |
| 2023-04-07 | 3,900.00 | 4,200.00 | 3,515.00 | 3,710.00 | 18,550.00 | 4,370,700 |
| 2023-04-06 | 3,125.00 | 3,965.00 | 3,085.00 | 3,965.00 | 19,825.00 | 4,924,816 |
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.