PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 968.00 | 989.00 | 968.00 | 985.00 | 4,925.00 | 11,118 |
| 2022-10-13 | 955.00 | 964.00 | 925.00 | 962.00 | 4,810.00 | 10,530 |
| 2022-10-12 | 970.00 | 983.00 | 952.00 | 965.00 | 4,825.00 | 9,410 |
| 2022-10-11 | 990.00 | 1,000.00 | 967.00 | 989.00 | 4,945.00 | 20,906 |
| 2022-10-07 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 5,000.00 | 16,300 |
| 2022-10-06 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 5,075.00 | 932 |
| 2022-10-05 | 1,020.00 | 1,035.00 | 1,005.00 | 1,005.00 | 5,025.00 | 12,084 |
| 2022-10-04 | 1,010.00 | 1,035.00 | 975.00 | 1,030.00 | 5,150.00 | 2,534 |
| 2022-09-30 | 989.00 | 1,025.00 | 989.00 | 1,010.00 | 5,050.00 | 10,421 |
| 2022-09-29 | 993.00 | 1,030.00 | 993.00 | 1,020.00 | 5,100.00 | 25,155 |
| 2022-09-28 | 1,015.00 | 1,020.00 | 967.00 | 975.00 | 4,875.00 | 38,008 |
| 2022-09-27 | 1,000.00 | 1,040.00 | 997.00 | 1,010.00 | 5,050.00 | 16,425 |
| 2022-09-26 | 1,050.00 | 1,050.00 | 1,005.00 | 1,020.00 | 5,100.00 | 23,674 |
| 2022-09-23 | 1,060.00 | 1,080.00 | 1,040.00 | 1,075.00 | 5,375.00 | 10,619 |
| 2022-09-22 | 1,075.00 | 1,080.00 | 1,005.00 | 1,065.00 | 5,325.00 | 16,556 |
| 2022-09-21 | 1,090.00 | 1,090.00 | 1,065.00 | 1,080.00 | 5,400.00 | 6,592 |
| 2022-09-20 | 1,105.00 | 1,105.00 | 1,070.00 | 1,090.00 | 5,450.00 | 6,206 |
| 2022-09-19 | 1,105.00 | 1,130.00 | 1,070.00 | 1,110.00 | 5,550.00 | 13,384 |
| 2022-09-16 | 1,095.00 | 1,120.00 | 1,070.00 | 1,120.00 | 5,600.00 | 51,285 |
| 2022-09-15 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 5,450.00 | 29,754 |
| 2022-09-14 | 1,085.00 | 1,100.00 | 1,050.00 | 1,080.00 | 5,400.00 | 16,349 |
| 2022-09-13 | 1,090.00 | 1,120.00 | 1,085.00 | 1,100.00 | 5,500.00 | 13,812 |
| 2022-09-08 | 1,040.00 | 1,095.00 | 1,030.00 | 1,080.00 | 5,400.00 | 11,386 |
| 2022-09-07 | 1,105.00 | 1,105.00 | 1,040.00 | 1,040.00 | 5,200.00 | 16,113 |
| 2022-09-06 | 1,065.00 | 1,110.00 | 1,065.00 | 1,095.00 | 5,475.00 | 14,174 |
| 2022-09-05 | 1,080.00 | 1,090.00 | 1,055.00 | 1,075.00 | 5,375.00 | 4,932 |
| 2022-09-02 | 1,100.00 | 1,105.00 | 1,070.00 | 1,095.00 | 5,475.00 | 16,101 |
| 2022-09-01 | 1,125.00 | 1,135.00 | 1,080.00 | 1,100.00 | 5,500.00 | 20,246 |
| 2022-08-31 | 1,090.00 | 1,130.00 | 1,090.00 | 1,125.00 | 5,625.00 | 38,368 |
| 2022-08-30 | 1,025.00 | 1,080.00 | 1,025.00 | 1,080.00 | 5,400.00 | 40,424 |
| 2022-08-29 | 1,040.00 | 1,045.00 | 1,000.00 | 1,040.00 | 5,200.00 | 29,675 |
| 2022-08-26 | 1,040.00 | 1,050.00 | 1,015.00 | 1,045.00 | 5,225.00 | 37,128 |
| 2022-08-25 | 1,010.00 | 1,050.00 | 1,000.00 | 1,040.00 | 5,200.00 | 35,871 |
| 2022-08-24 | 982.00 | 1,005.00 | 981.00 | 999.00 | 4,995.00 | 36,368 |
| 2022-08-23 | 980.00 | 984.00 | 924.00 | 982.00 | 4,910.00 | 40,986 |
| 2022-08-22 | 988.00 | 997.00 | 980.00 | 980.00 | 4,900.00 | 12,647 |
| 2022-08-19 | 998.00 | 1,005.00 | 994.00 | 997.00 | 4,985.00 | 11,911 |
| 2022-08-18 | 995.00 | 1,010.00 | 982.00 | 998.00 | 4,990.00 | 28,487 |
| 2022-08-17 | 1,015.00 | 1,015.00 | 993.00 | 1,005.00 | 5,025.00 | 20,807 |
| 2022-08-16 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 5,075.00 | 21,272 |
| 2022-08-12 | 1,000.00 | 1,015.00 | 996.00 | 1,015.00 | 5,075.00 | 19,271 |
| 2022-08-11 | 1,005.00 | 1,020.00 | 999.00 | 1,000.00 | 5,000.00 | 38,307 |
| 2022-08-10 | 1,005.00 | 1,020.00 | 999.00 | 1,005.00 | 5,025.00 | 17,962 |
| 2022-08-09 | 1,010.00 | 1,020.00 | 1,005.00 | 1,005.00 | 5,025.00 | 32,409 |
| 2022-08-08 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 5,050.00 | 10,632 |
| 2022-08-05 | 1,020.00 | 1,030.00 | 1,010.00 | 1,010.00 | 5,050.00 | 30,198 |
| 2022-08-04 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 5,100.00 | 6,299 |
| 2022-08-03 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 5,100.00 | 22,318 |
| 2022-08-02 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 5,200.00 | 7,229 |
| 2022-08-01 | 1,055.00 | 1,060.00 | 1,020.00 | 1,035.00 | 5,175.00 | 25,698 |
| 2022-07-29 | 1,030.00 | 1,055.00 | 1,025.00 | 1,050.00 | 5,250.00 | 18,131 |
| 2022-07-28 | 1,050.00 | 1,055.00 | 1,010.00 | 1,020.00 | 5,100.00 | 22,407 |
| 2022-07-27 | 1,010.00 | 1,050.00 | 1,010.00 | 1,035.00 | 5,175.00 | 10,879 |
| 2022-07-26 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 5,050.00 | 27,814 |
| 2022-07-25 | 1,075.00 | 1,075.00 | 1,015.00 | 1,015.00 | 5,075.00 | 18,746 |
| 2022-07-22 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 5,150.00 | 12,968 |
| 2022-07-21 | 1,035.00 | 1,050.00 | 1,020.00 | 1,040.00 | 5,200.00 | 16,225 |
| 2022-07-20 | 1,015.00 | 1,050.00 | 1,010.00 | 1,035.00 | 5,175.00 | 26,992 |
| 2022-07-19 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 5,050.00 | 23,469 |
| 2022-07-18 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 5,050.00 | 11,859 |
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.