PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,145.00 | 1,170.00 | 1,145.00 | 1,160.00 | 5,800.00 | 16,551 |
| 2022-04-18 | 1,170.00 | 1,185.00 | 1,115.00 | 1,150.00 | 5,750.00 | 45,841 |
| 2022-04-15 | 1,210.00 | 1,210.00 | 1,175.00 | 1,185.00 | 5,925.00 | 18,338 |
| 2022-04-14 | 1,195.00 | 1,215.00 | 1,185.00 | 1,190.00 | 5,950.00 | 16,805 |
| 2022-04-13 | 1,170.00 | 1,215.00 | 1,165.00 | 1,180.00 | 5,900.00 | 33,154 |
| 2022-04-12 | 1,170.00 | 1,190.00 | 1,150.00 | 1,180.00 | 5,900.00 | 19,539 |
| 2022-04-11 | 1,195.00 | 1,195.00 | 1,165.00 | 1,190.00 | 5,950.00 | 24,560 |
| 2022-04-08 | 1,185.00 | 1,245.00 | 1,180.00 | 1,195.00 | 5,975.00 | 56,854 |
| 2022-04-07 | 1,220.00 | 1,240.00 | 1,175.00 | 1,190.00 | 5,950.00 | 35,000 |
| 2022-04-06 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 6,150.00 | 18,634 |
| 2022-04-05 | 1,210.00 | 1,250.00 | 1,190.00 | 1,220.00 | 6,100.00 | 48,596 |
| 2022-04-04 | 1,220.00 | 1,230.00 | 1,180.00 | 1,220.00 | 6,100.00 | 82,638 |
| 2022-04-01 | 1,200.00 | 1,235.00 | 1,180.00 | 1,220.00 | 6,100.00 | 42,664 |
| 2022-03-31 | 1,210.00 | 1,260.00 | 1,205.00 | 1,210.00 | 6,050.00 | 35,586 |
| 2022-03-30 | 1,240.00 | 1,265.00 | 1,205.00 | 1,210.00 | 6,050.00 | 52,336 |
| 2022-03-29 | 1,290.00 | 1,290.00 | 1,185.00 | 1,230.00 | 6,150.00 | 140,874 |
| 2022-03-28 | 1,110.00 | 1,290.00 | 1,110.00 | 1,290.00 | 6,450.00 | 600,743 |
| 2022-03-25 | 1,080.00 | 1,115.00 | 1,075.00 | 1,110.00 | 5,550.00 | 33,606 |
| 2022-03-24 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 5,350.00 | 17,065 |
| 2022-03-23 | 1,125.00 | 1,125.00 | 1,080.00 | 1,085.00 | 5,425.00 | 24,233 |
| 2022-03-22 | 1,090.00 | 1,105.00 | 1,075.00 | 1,100.00 | 5,500.00 | 33,089 |
| 2022-03-21 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 5,450.00 | 26,969 |
| 2022-03-18 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 5,625.00 | 11,693 |
| 2022-03-17 | 1,075.00 | 1,135.00 | 1,070.00 | 1,115.00 | 5,575.00 | 46,948 |
| 2022-03-16 | 1,050.00 | 1,065.00 | 997.00 | 1,060.00 | 5,300.00 | 61,202 |
| 2022-03-15 | 1,070.00 | 1,075.00 | 1,020.00 | 1,050.00 | 5,250.00 | 45,533 |
| 2022-03-14 | 1,085.00 | 1,100.00 | 1,050.00 | 1,070.00 | 5,350.00 | 32,707 |
| 2022-03-11 | 1,080.00 | 1,105.00 | 1,070.00 | 1,085.00 | 5,425.00 | 25,418 |
| 2022-03-10 | 1,090.00 | 1,100.00 | 1,050.00 | 1,070.00 | 5,350.00 | 33,146 |
| 2022-03-08 | 1,070.00 | 1,090.00 | 1,050.00 | 1,060.00 | 5,300.00 | 27,651 |
| 2022-03-07 | 1,090.00 | 1,120.00 | 1,075.00 | 1,090.00 | 5,450.00 | 26,136 |
| 2022-03-04 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 5,475.00 | 31,116 |
| 2022-03-03 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 5,650.00 | 26,689 |
| 2022-03-02 | 1,110.00 | 1,130.00 | 1,090.00 | 1,125.00 | 5,625.00 | 31,885 |
| 2022-02-28 | 1,085.00 | 1,120.00 | 1,080.00 | 1,110.00 | 5,550.00 | 19,097 |
| 2022-02-25 | 1,080.00 | 1,110.00 | 1,060.00 | 1,085.00 | 5,425.00 | 38,416 |
| 2022-02-24 | 1,100.00 | 1,100.00 | 1,040.00 | 1,060.00 | 5,300.00 | 68,797 |
| 2022-02-23 | 1,085.00 | 1,125.00 | 1,085.00 | 1,105.00 | 5,525.00 | 45,531 |
| 2022-02-22 | 1,140.00 | 1,140.00 | 1,070.00 | 1,100.00 | 5,500.00 | 100,370 |
| 2022-02-21 | 1,170.00 | 1,170.00 | 1,130.00 | 1,145.00 | 5,725.00 | 29,420 |
| 2022-02-18 | 1,190.00 | 1,190.00 | 1,140.00 | 1,170.00 | 5,850.00 | 104,498 |
| 2022-02-17 | 1,195.00 | 1,225.00 | 1,160.00 | 1,195.00 | 5,975.00 | 56,399 |
| 2022-02-16 | 1,220.00 | 1,235.00 | 1,170.00 | 1,185.00 | 5,925.00 | 73,297 |
| 2022-02-15 | 1,190.00 | 1,305.00 | 1,165.00 | 1,205.00 | 6,025.00 | 109,384 |
| 2022-02-14 | 1,190.00 | 1,250.00 | 1,190.00 | 1,235.00 | 6,175.00 | 46,844 |
| 2022-02-11 | 1,290.00 | 1,290.00 | 1,230.00 | 1,230.00 | 6,150.00 | 48,818 |
| 2022-02-10 | 1,340.00 | 1,350.00 | 1,240.00 | 1,290.00 | 6,450.00 | 66,572 |
| 2022-02-09 | 1,315.00 | 1,350.00 | 1,300.00 | 1,330.00 | 6,650.00 | 38,535 |
| 2022-02-08 | 1,340.00 | 1,340.00 | 1,275.00 | 1,320.00 | 6,600.00 | 48,770 |
| 2022-02-07 | 1,425.00 | 1,425.00 | 1,275.00 | 1,330.00 | 6,650.00 | 148,998 |
| 2022-02-04 | 1,365.00 | 1,430.00 | 1,340.00 | 1,420.00 | 7,100.00 | 147,442 |
| 2022-02-03 | 1,335.00 | 1,405.00 | 1,335.00 | 1,365.00 | 6,825.00 | 106,806 |
| 2022-01-28 | 1,355.00 | 1,355.00 | 1,290.00 | 1,325.00 | 6,625.00 | 121,881 |
| 2022-01-27 | 1,225.00 | 1,530.00 | 1,220.00 | 1,370.00 | 6,850.00 | 1,129,088 |
| 2022-01-26 | 1,050.00 | 1,245.00 | 1,040.00 | 1,245.00 | 6,225.00 | 205,723 |
| 2022-01-25 | 1,140.00 | 1,165.00 | 1,070.00 | 1,070.00 | 5,350.00 | 101,188 |
| 2022-01-24 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 5,775.00 | 22,948 |
| 2022-01-21 | 1,185.00 | 1,225.00 | 1,185.00 | 1,195.00 | 5,975.00 | 38,827 |
| 2022-01-20 | 1,170.00 | 1,225.00 | 1,155.00 | 1,185.00 | 5,925.00 | 23,363 |
| 2022-01-19 | 1,135.00 | 1,220.00 | 1,135.00 | 1,185.00 | 5,925.00 | 40,810 |
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.