PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,010.00 | 1,015.00 | 999.00 | 1,005.00 | 5,025.00 | 11,231 |
| 2022-07-14 | 1,015.00 | 1,040.00 | 999.00 | 1,005.00 | 5,025.00 | 12,878 |
| 2022-07-13 | 1,005.00 | 1,050.00 | 1,000.00 | 1,005.00 | 5,025.00 | 12,099 |
| 2022-07-12 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 5,075.00 | 9,012 |
| 2022-07-11 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 5,100.00 | 11,698 |
| 2022-07-08 | 1,030.00 | 1,050.00 | 1,000.00 | 1,025.00 | 5,125.00 | 9,238 |
| 2022-07-07 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 5,100.00 | 5,038 |
| 2022-07-06 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 5,075.00 | 18,480 |
| 2022-07-05 | 1,000.00 | 1,050.00 | 999.00 | 1,050.00 | 5,250.00 | 18,312 |
| 2022-07-04 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 5,025.00 | 20,114 |
| 2022-07-01 | 1,000.00 | 1,035.00 | 989.00 | 1,005.00 | 5,025.00 | 36,171 |
| 2022-06-30 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 5,075.00 | 11,445 |
| 2022-06-29 | 1,050.00 | 1,070.00 | 1,035.00 | 1,040.00 | 5,200.00 | 15,609 |
| 2022-06-28 | 1,050.00 | 1,065.00 | 1,025.00 | 1,055.00 | 5,275.00 | 20,898 |
| 2022-06-27 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 5,175.00 | 19,216 |
| 2022-06-24 | 1,020.00 | 1,080.00 | 1,000.00 | 1,030.00 | 5,150.00 | 70,327 |
| 2022-06-23 | 1,030.00 | 1,070.00 | 1,010.00 | 1,020.00 | 5,100.00 | 46,942 |
| 2022-06-22 | 1,095.00 | 1,100.00 | 1,030.00 | 1,045.00 | 5,225.00 | 46,414 |
| 2022-06-21 | 1,065.00 | 1,100.00 | 1,035.00 | 1,085.00 | 5,425.00 | 21,561 |
| 2022-06-20 | 1,075.00 | 1,085.00 | 1,025.00 | 1,070.00 | 5,350.00 | 41,734 |
| 2022-06-17 | 1,075.00 | 1,105.00 | 1,050.00 | 1,080.00 | 5,400.00 | 50,537 |
| 2022-06-16 | 1,110.00 | 1,135.00 | 1,095.00 | 1,095.00 | 5,475.00 | 22,027 |
| 2022-06-15 | 1,105.00 | 1,170.00 | 1,085.00 | 1,100.00 | 5,500.00 | 74,253 |
| 2022-06-14 | 1,095.00 | 1,130.00 | 1,080.00 | 1,120.00 | 5,600.00 | 46,434 |
| 2022-06-13 | 1,135.00 | 1,145.00 | 1,110.00 | 1,125.00 | 5,625.00 | 60,588 |
| 2022-06-10 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 5,775.00 | 26,939 |
| 2022-06-09 | 1,175.00 | 1,195.00 | 1,155.00 | 1,190.00 | 5,950.00 | 34,660 |
| 2022-06-08 | 1,205.00 | 1,235.00 | 1,150.00 | 1,185.00 | 5,925.00 | 103,926 |
| 2022-06-07 | 1,230.00 | 1,270.00 | 1,190.00 | 1,205.00 | 6,025.00 | 84,695 |
| 2022-06-03 | 1,230.00 | 1,240.00 | 1,210.00 | 1,230.00 | 6,150.00 | 58,268 |
| 2022-06-02 | 1,175.00 | 1,280.00 | 1,175.00 | 1,225.00 | 6,125.00 | 285,037 |
| 2022-05-31 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 5,875.00 | 35,897 |
| 2022-05-30 | 1,165.00 | 1,195.00 | 1,160.00 | 1,185.00 | 5,925.00 | 33,872 |
| 2022-05-27 | 1,170.00 | 1,190.00 | 1,145.00 | 1,155.00 | 5,775.00 | 35,866 |
| 2022-05-26 | 1,180.00 | 1,190.00 | 1,145.00 | 1,165.00 | 5,825.00 | 28,364 |
| 2022-05-25 | 1,165.00 | 1,190.00 | 1,150.00 | 1,180.00 | 5,900.00 | 13,459 |
| 2022-05-24 | 1,195.00 | 1,205.00 | 1,170.00 | 1,175.00 | 5,875.00 | 21,891 |
| 2022-05-23 | 1,195.00 | 1,215.00 | 1,165.00 | 1,195.00 | 5,975.00 | 44,613 |
| 2022-05-20 | 1,150.00 | 1,200.00 | 1,145.00 | 1,180.00 | 5,900.00 | 46,633 |
| 2022-05-19 | 1,150.00 | 1,185.00 | 1,120.00 | 1,150.00 | 5,750.00 | 30,888 |
| 2022-05-18 | 1,125.00 | 1,185.00 | 1,125.00 | 1,145.00 | 5,725.00 | 47,398 |
| 2022-05-17 | 1,155.00 | 1,160.00 | 1,120.00 | 1,125.00 | 5,625.00 | 55,068 |
| 2022-05-16 | 1,155.00 | 1,170.00 | 1,140.00 | 1,155.00 | 5,775.00 | 15,536 |
| 2022-05-13 | 1,130.00 | 1,160.00 | 1,125.00 | 1,150.00 | 5,750.00 | 18,200 |
| 2022-05-12 | 1,195.00 | 1,195.00 | 1,115.00 | 1,130.00 | 5,650.00 | 44,616 |
| 2022-05-11 | 1,135.00 | 1,215.00 | 1,135.00 | 1,195.00 | 5,975.00 | 67,089 |
| 2022-05-10 | 1,130.00 | 1,145.00 | 1,100.00 | 1,140.00 | 5,700.00 | 27,618 |
| 2022-05-09 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 5,725.00 | 14,350 |
| 2022-05-06 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 5,775.00 | 15,583 |
| 2022-05-04 | 1,205.00 | 1,210.00 | 1,170.00 | 1,180.00 | 5,900.00 | 23,315 |
| 2022-05-03 | 1,185.00 | 1,195.00 | 1,155.00 | 1,190.00 | 5,950.00 | 33,813 |
| 2022-05-02 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 5,900.00 | 24,079 |
| 2022-04-29 | 1,135.00 | 1,170.00 | 1,130.00 | 1,170.00 | 5,850.00 | 23,566 |
| 2022-04-28 | 1,110.00 | 1,155.00 | 1,100.00 | 1,135.00 | 5,675.00 | 38,397 |
| 2022-04-27 | 1,115.00 | 1,130.00 | 1,095.00 | 1,110.00 | 5,550.00 | 22,168 |
| 2022-04-26 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,650.00 | 23,455 |
| 2022-04-25 | 1,150.00 | 1,155.00 | 1,115.00 | 1,120.00 | 5,600.00 | 31,877 |
| 2022-04-22 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 5,800.00 | 15,196 |
| 2022-04-21 | 1,185.00 | 1,195.00 | 1,165.00 | 1,175.00 | 5,875.00 | 15,949 |
| 2022-04-20 | 1,175.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,925.00 | 29,588 |
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.