PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 3,125.00 | 3,965.00 | 3,085.00 | 3,965.00 | 19,825.00 | 4,924,816 |
| 2023-04-05 | 2,995.00 | 3,100.00 | 2,950.00 | 3,050.00 | 15,250.00 | 253,577 |
| 2023-04-04 | 2,980.00 | 3,030.00 | 2,905.00 | 2,995.00 | 14,975.00 | 291,477 |
| 2023-04-03 | 2,990.00 | 3,145.00 | 2,945.00 | 2,985.00 | 14,925.00 | 301,066 |
| 2023-03-31 | 3,020.00 | 3,140.00 | 2,950.00 | 2,965.00 | 14,825.00 | 398,262 |
| 2023-03-30 | 2,980.00 | 3,035.00 | 2,915.00 | 2,990.00 | 14,950.00 | 354,502 |
| 2023-03-29 | 3,220.00 | 3,230.00 | 2,980.00 | 3,020.00 | 15,100.00 | 640,221 |
| 2023-03-28 | 3,030.00 | 3,280.00 | 2,985.00 | 3,245.00 | 16,225.00 | 1,185,808 |
| 2023-03-27 | 2,905.00 | 3,180.00 | 2,905.00 | 3,055.00 | 15,275.00 | 911,943 |
| 2023-03-24 | 2,840.00 | 2,870.00 | 2,655.00 | 2,835.00 | 14,175.00 | 343,854 |
| 2023-03-23 | 2,930.00 | 2,945.00 | 2,790.00 | 2,835.00 | 14,175.00 | 215,151 |
| 2023-03-22 | 2,980.00 | 3,000.00 | 2,885.00 | 2,970.00 | 14,850.00 | 225,267 |
| 2023-03-21 | 3,005.00 | 3,070.00 | 2,905.00 | 2,995.00 | 14,975.00 | 281,578 |
| 2023-03-20 | 2,950.00 | 3,070.00 | 2,890.00 | 3,005.00 | 15,025.00 | 237,374 |
| 2023-03-17 | 2,885.00 | 2,980.00 | 2,840.00 | 2,950.00 | 14,750.00 | 228,919 |
| 2023-03-16 | 2,950.00 | 2,950.00 | 2,855.00 | 2,885.00 | 14,425.00 | 183,931 |
| 2023-03-15 | 2,935.00 | 3,020.00 | 2,750.00 | 2,950.00 | 14,750.00 | 295,240 |
| 2023-03-14 | 3,070.00 | 3,135.00 | 2,870.00 | 2,870.00 | 14,350.00 | 224,307 |
| 2023-03-13 | 3,025.00 | 3,190.00 | 2,970.00 | 3,125.00 | 15,625.00 | 299,612 |
| 2023-03-10 | 3,035.00 | 3,100.00 | 2,985.00 | 3,100.00 | 15,500.00 | 200,440 |
| 2023-03-09 | 2,970.00 | 3,190.00 | 2,865.00 | 3,100.00 | 15,500.00 | 456,884 |
| 2023-03-08 | 2,995.00 | 3,095.00 | 2,875.00 | 2,950.00 | 14,750.00 | 353,932 |
| 2023-03-07 | 3,315.00 | 3,330.00 | 2,965.00 | 3,100.00 | 15,500.00 | 827,032 |
| 2023-03-06 | 3,315.00 | 3,430.00 | 3,200.00 | 3,360.00 | 16,800.00 | 390,426 |
| 2023-03-03 | 3,250.00 | 3,500.00 | 3,225.00 | 3,330.00 | 16,650.00 | 841,822 |
| 2023-03-02 | 3,375.00 | 3,585.00 | 3,225.00 | 3,300.00 | 16,500.00 | 924,641 |
| 2023-02-28 | 3,190.00 | 3,425.00 | 3,000.00 | 3,275.00 | 16,375.00 | 1,057,383 |
| 2023-02-27 | 2,850.00 | 3,275.00 | 2,830.00 | 3,190.00 | 15,950.00 | 2,457,336 |
| 2023-02-24 | 2,700.00 | 2,890.00 | 2,585.00 | 2,770.00 | 13,850.00 | 861,606 |
| 2023-02-23 | 2,700.00 | 2,720.00 | 2,455.00 | 2,695.00 | 13,475.00 | 591,457 |
| 2023-02-22 | 2,385.00 | 2,655.00 | 2,385.00 | 2,655.00 | 13,275.00 | 844,906 |
| 2023-02-21 | 2,380.00 | 2,495.00 | 2,350.00 | 2,415.00 | 12,075.00 | 344,620 |
| 2023-02-20 | 2,325.00 | 2,565.00 | 2,310.00 | 2,405.00 | 12,025.00 | 711,739 |
| 2023-02-17 | 2,435.00 | 2,495.00 | 2,330.00 | 2,390.00 | 11,950.00 | 365,269 |
| 2023-02-16 | 2,730.00 | 2,770.00 | 2,435.00 | 2,510.00 | 12,550.00 | 910,914 |
| 2023-02-15 | 2,540.00 | 2,645.00 | 2,450.00 | 2,485.00 | 12,425.00 | 446,368 |
| 2023-02-14 | 2,495.00 | 2,780.00 | 2,390.00 | 2,585.00 | 12,925.00 | 732,860 |
| 2023-02-13 | 2,805.00 | 2,810.00 | 2,350.00 | 2,530.00 | 12,650.00 | 844,307 |
| 2023-02-10 | 2,675.00 | 2,865.00 | 2,620.00 | 2,750.00 | 13,750.00 | 842,125 |
| 2023-02-09 | 2,895.00 | 2,995.00 | 2,555.00 | 2,790.00 | 13,950.00 | 2,361,974 |
| 2023-02-08 | 2,370.00 | 2,535.00 | 2,250.00 | 2,535.00 | 12,675.00 | 1,045,204 |
| 2023-02-07 | 2,400.00 | 2,545.00 | 2,290.00 | 2,440.00 | 12,200.00 | 1,720,631 |
| 2023-02-06 | 2,340.00 | 2,655.00 | 2,200.00 | 2,460.00 | 12,300.00 | 7,311,370 |
| 2023-02-03 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 10,725.00 | 1,195,398 |
| 2023-02-02 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 8,260.00 | 81,559 |
| 2023-02-01 | 1,048.00 | 1,271.00 | 1,048.00 | 1,271.00 | 6,355.00 | 891,909 |
| 2023-01-31 | 955.00 | 980.00 | 946.00 | 978.00 | 4,890.00 | 55,828 |
| 2023-01-30 | 1,000.00 | 1,183.00 | 954.00 | 959.00 | 4,795.00 | 831,709 |
| 2023-01-27 | 948.00 | 998.00 | 948.00 | 997.00 | 4,985.00 | 129,125 |
| 2023-01-26 | 958.00 | 960.00 | 935.00 | 938.00 | 4,690.00 | 12,870 |
| 2023-01-25 | 936.00 | 966.00 | 936.00 | 951.00 | 4,755.00 | 18,485 |
| 2023-01-20 | 925.00 | 942.00 | 925.00 | 939.00 | 4,695.00 | 5,989 |
| 2023-01-19 | 949.00 | 949.00 | 925.00 | 925.00 | 4,625.00 | 5,072 |
| 2023-01-18 | 931.00 | 940.00 | 925.00 | 939.00 | 4,695.00 | 7,820 |
| 2023-01-17 | 945.00 | 954.00 | 920.00 | 931.00 | 4,655.00 | 41,062 |
| 2023-01-16 | 953.00 | 962.00 | 945.00 | 945.00 | 4,725.00 | 11,037 |
| 2023-01-13 | 972.00 | 975.00 | 946.00 | 956.00 | 4,780.00 | 12,168 |
| 2023-01-12 | 979.00 | 980.00 | 966.00 | 972.00 | 4,860.00 | 4,451 |
| 2023-01-11 | 963.00 | 990.00 | 954.00 | 979.00 | 4,895.00 | 6,532 |
| 2023-01-10 | 963.00 | 989.00 | 956.00 | 963.00 | 4,815.00 | 6,160 |
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.