PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 965.00 | 1,000.00 | 957.00 | 963.00 | 4,815.00 | 16,154 |
| 2023-01-06 | 983.00 | 986.00 | 941.00 | 965.00 | 4,825.00 | 21,421 |
| 2023-01-05 | 988.00 | 992.00 | 950.00 | 987.00 | 4,935.00 | 5,264 |
| 2023-01-04 | 973.00 | 992.00 | 967.00 | 988.00 | 4,940.00 | 13,528 |
| 2023-01-03 | 977.00 | 994.00 | 951.00 | 975.00 | 4,875.00 | 31,470 |
| 2023-01-02 | 939.00 | 990.00 | 939.00 | 981.00 | 4,905.00 | 15,516 |
| 2022-12-29 | 946.00 | 953.00 | 917.00 | 948.00 | 4,740.00 | 17,786 |
| 2022-12-28 | 980.00 | 980.00 | 936.00 | 945.00 | 4,725.00 | 9,921 |
| 2022-12-27 | 902.00 | 980.00 | 902.00 | 936.00 | 4,680.00 | 11,020 |
| 2022-12-26 | 902.00 | 920.00 | 902.00 | 911.00 | 4,555.00 | 12,942 |
| 2022-12-23 | 961.00 | 961.00 | 910.00 | 912.00 | 4,560.00 | 31,795 |
| 2022-12-22 | 952.00 | 973.00 | 951.00 | 951.00 | 4,755.00 | 3,242 |
| 2022-12-21 | 950.00 | 980.00 | 945.00 | 952.00 | 4,760.00 | 5,727 |
| 2022-12-20 | 984.00 | 988.00 | 949.00 | 950.00 | 4,750.00 | 10,337 |
| 2022-12-19 | 973.00 | 987.00 | 963.00 | 984.00 | 4,920.00 | 10,918 |
| 2022-12-16 | 988.00 | 1,000.00 | 933.00 | 987.00 | 4,935.00 | 19,613 |
| 2022-12-15 | 1,035.00 | 1,035.00 | 980.00 | 988.00 | 4,940.00 | 40,250 |
| 2022-12-14 | 952.00 | 988.00 | 952.00 | 987.00 | 4,935.00 | 10,639 |
| 2022-12-13 | 975.00 | 986.00 | 952.00 | 952.00 | 4,760.00 | 19,639 |
| 2022-12-12 | 975.00 | 1,015.00 | 965.00 | 965.00 | 4,825.00 | 32,034 |
| 2022-12-09 | 959.00 | 999.00 | 951.00 | 951.00 | 4,755.00 | 20,918 |
| 2022-12-08 | 948.00 | 965.00 | 947.00 | 965.00 | 4,825.00 | 7,733 |
| 2022-12-07 | 963.00 | 974.00 | 962.00 | 965.00 | 4,825.00 | 10,924 |
| 2022-12-06 | 979.00 | 1,030.00 | 960.00 | 985.00 | 4,925.00 | 11,497 |
| 2022-12-05 | 986.00 | 990.00 | 973.00 | 989.00 | 4,945.00 | 9,951 |
| 2022-12-02 | 954.00 | 1,045.00 | 945.00 | 1,000.00 | 5,000.00 | 61,580 |
| 2022-12-01 | 957.00 | 999.00 | 933.00 | 954.00 | 4,770.00 | 24,036 |
| 2022-11-30 | 948.00 | 973.00 | 939.00 | 957.00 | 4,785.00 | 15,481 |
| 2022-11-29 | 929.00 | 938.00 | 913.00 | 938.00 | 4,690.00 | 16,880 |
| 2022-11-28 | 947.00 | 960.00 | 927.00 | 929.00 | 4,645.00 | 28,769 |
| 2022-11-25 | 965.00 | 970.00 | 946.00 | 947.00 | 4,735.00 | 11,570 |
| 2022-11-24 | 969.00 | 978.00 | 957.00 | 960.00 | 4,800.00 | 17,351 |
| 2022-11-23 | 955.00 | 976.00 | 954.00 | 959.00 | 4,795.00 | 7,270 |
| 2022-11-22 | 956.00 | 984.00 | 951.00 | 960.00 | 4,800.00 | 18,713 |
| 2022-11-21 | 990.00 | 1,000.00 | 970.00 | 984.00 | 4,920.00 | 20,997 |
| 2022-11-18 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 4,950.00 | 38,692 |
| 2022-11-17 | 1,015.00 | 1,050.00 | 1,005.00 | 1,020.00 | 5,100.00 | 22,228 |
| 2022-11-16 | 960.00 | 1,055.00 | 958.00 | 1,015.00 | 5,075.00 | 114,374 |
| 2022-11-15 | 942.00 | 963.00 | 940.00 | 957.00 | 4,785.00 | 9,793 |
| 2022-11-14 | 953.00 | 970.00 | 935.00 | 940.00 | 4,700.00 | 17,466 |
| 2022-11-11 | 946.00 | 965.00 | 937.00 | 952.00 | 4,760.00 | 9,846 |
| 2022-11-10 | 946.00 | 950.00 | 934.00 | 946.00 | 4,730.00 | 6,984 |
| 2022-11-09 | 960.00 | 971.00 | 936.00 | 946.00 | 4,730.00 | 9,666 |
| 2022-11-08 | 942.00 | 954.00 | 933.00 | 950.00 | 4,750.00 | 7,455 |
| 2022-11-07 | 961.00 | 961.00 | 940.00 | 942.00 | 4,710.00 | 12,322 |
| 2022-11-04 | 956.00 | 959.00 | 938.00 | 959.00 | 4,795.00 | 8,519 |
| 2022-11-03 | 961.00 | 961.00 | 944.00 | 956.00 | 4,780.00 | 3,998 |
| 2022-11-02 | 957.00 | 961.00 | 949.00 | 956.00 | 4,780.00 | 3,119 |
| 2022-11-01 | 961.00 | 967.00 | 946.00 | 955.00 | 4,775.00 | 16,206 |
| 2022-10-31 | 980.00 | 980.00 | 950.00 | 951.00 | 4,755.00 | 8,141 |
| 2022-10-28 | 987.00 | 987.00 | 955.00 | 960.00 | 4,800.00 | 9,805 |
| 2022-10-27 | 955.00 | 989.00 | 955.00 | 987.00 | 4,935.00 | 4,834 |
| 2022-10-26 | 987.00 | 989.00 | 968.00 | 985.00 | 4,925.00 | 8,236 |
| 2022-10-25 | 971.00 | 990.00 | 965.00 | 987.00 | 4,935.00 | 8,873 |
| 2022-10-24 | 963.00 | 985.00 | 960.00 | 970.00 | 4,850.00 | 6,361 |
| 2022-10-21 | 974.00 | 982.00 | 956.00 | 960.00 | 4,800.00 | 14,093 |
| 2022-10-20 | 973.00 | 991.00 | 950.00 | 982.00 | 4,910.00 | 15,264 |
| 2022-10-19 | 995.00 | 997.00 | 968.00 | 968.00 | 4,840.00 | 12,467 |
| 2022-10-18 | 996.00 | 1,000.00 | 991.00 | 997.00 | 4,985.00 | 4,970 |
| 2022-10-17 | 974.00 | 996.00 | 940.00 | 989.00 | 4,945.00 | 6,828 |
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.