PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,100.00 | 10,490.00 | 9,260.00 | 9,430.00 | 9,430.00 | 266,787 |
| 2026-07-16 | 13,000.00 | 13,320.00 | 10,200.00 | 10,360.00 | 10,360.00 | 1,006,292 |
| 2026-07-15 | 9,700.00 | 11,960.00 | 9,690.00 | 11,960.00 | 11,960.00 | 966,837 |
| 2026-07-14 | 9,240.00 | 9,370.00 | 8,560.00 | 9,200.00 | 9,200.00 | 303,068 |
| 2026-07-13 | 8,600.00 | 9,630.00 | 8,440.00 | 9,020.00 | 9,020.00 | 621,256 |
| 2026-07-10 | 8,710.00 | 9,840.00 | 8,570.00 | 8,590.00 | 8,590.00 | 1,525,631 |
| 2026-07-09 | 11,320.00 | 13,350.00 | 11,160.00 | 12,240.00 | 12,240.00 | 155,280 |
| 2026-07-08 | 11,790.00 | 12,120.00 | 11,320.00 | 11,320.00 | 11,320.00 | 81,375 |
| 2026-07-07 | 11,730.00 | 12,440.00 | 11,530.00 | 11,970.00 | 11,970.00 | 90,459 |
| 2026-07-06 | 12,000.00 | 12,460.00 | 11,520.00 | 11,850.00 | 11,850.00 | 87,093 |
| 2026-07-03 | 11,740.00 | 12,170.00 | 11,360.00 | 12,120.00 | 12,120.00 | 93,250 |
| 2026-07-02 | 11,810.00 | 12,650.00 | 11,570.00 | 11,620.00 | 11,620.00 | 103,262 |
| 2026-07-01 | 12,130.00 | 12,750.00 | 11,700.00 | 12,360.00 | 12,360.00 | 109,114 |
| 2026-06-30 | 11,700.00 | 12,190.00 | 11,420.00 | 12,130.00 | 12,130.00 | 70,821 |
| 2026-06-29 | 11,320.00 | 12,010.00 | 11,200.00 | 11,890.00 | 11,890.00 | 186,326 |
| 2026-06-26 | 11,770.00 | 12,000.00 | 11,000.00 | 11,310.00 | 11,310.00 | 157,600 |
| 2026-06-25 | 12,750.00 | 12,980.00 | 11,710.00 | 11,770.00 | 11,770.00 | 163,352 |
| 2026-06-24 | 12,220.00 | 12,820.00 | 12,000.00 | 12,750.00 | 12,750.00 | 114,871 |
| 2026-06-23 | 13,260.00 | 13,700.00 | 12,190.00 | 12,200.00 | 12,200.00 | 126,412 |
| 2026-06-22 | 13,200.00 | 13,620.00 | 12,700.00 | 13,260.00 | 13,260.00 | 94,765 |
| 2026-06-19 | 13,800.00 | 13,880.00 | 12,980.00 | 13,160.00 | 13,160.00 | 125,763 |
| 2026-06-18 | 14,700.00 | 14,790.00 | 13,710.00 | 13,800.00 | 13,800.00 | 122,468 |
| 2026-06-17 | 13,960.00 | 14,950.00 | 13,070.00 | 14,700.00 | 14,700.00 | 217,513 |
| 2026-06-16 | 14,580.00 | 15,900.00 | 13,200.00 | 13,960.00 | 13,960.00 | 414,290 |
| 2026-06-15 | 14,800.00 | 15,000.00 | 14,000.00 | 14,580.00 | 14,580.00 | 115,398 |
| 2026-06-12 | 14,450.00 | 14,840.00 | 14,000.00 | 14,480.00 | 14,480.00 | 141,684 |
| 2026-06-11 | 13,860.00 | 14,540.00 | 12,650.00 | 13,950.00 | 13,950.00 | 165,080 |
| 2026-06-10 | 13,510.00 | 14,450.00 | 13,500.00 | 13,860.00 | 13,860.00 | 98,841 |
| 2026-06-09 | 13,230.00 | 13,920.00 | 13,000.00 | 13,610.00 | 13,610.00 | 118,921 |
| 2026-06-08 | 14,500.00 | 14,500.00 | 12,100.00 | 13,230.00 | 13,230.00 | 287,199 |
| 2026-06-05 | 15,420.00 | 15,560.00 | 14,650.00 | 15,100.00 | 15,100.00 | 162,201 |
| 2026-06-04 | 13,670.00 | 15,250.00 | 13,670.00 | 15,120.00 | 15,120.00 | 235,266 |
| 2026-06-02 | 14,940.00 | 15,470.00 | 14,170.00 | 14,200.00 | 14,200.00 | 276,381 |
| 2026-06-01 | 15,860.00 | 16,010.00 | 14,740.00 | 15,490.00 | 15,490.00 | 292,088 |
| 2026-05-29 | 16,370.00 | 16,510.00 | 15,000.00 | 15,700.00 | 15,700.00 | 400,609 |
| 2026-05-28 | 17,110.00 | 17,500.00 | 16,000.00 | 16,360.00 | 16,360.00 | 323,760 |
| 2026-05-27 | 18,740.00 | 18,740.00 | 17,050.00 | 17,130.00 | 17,130.00 | 449,469 |
| 2026-05-26 | 18,550.00 | 19,590.00 | 18,550.00 | 18,740.00 | 18,740.00 | 223,502 |
| 2026-05-22 | 17,900.00 | 19,910.00 | 17,900.00 | 18,290.00 | 18,290.00 | 422,509 |
| 2026-05-21 | 18,400.00 | 19,080.00 | 17,660.00 | 17,680.00 | 17,680.00 | 192,108 |
| 2026-05-20 | 19,210.00 | 19,220.00 | 17,300.00 | 18,130.00 | 18,130.00 | 385,023 |
| 2026-05-19 | 20,000.00 | 20,500.00 | 18,700.00 | 19,380.00 | 19,380.00 | 184,271 |
| 2026-05-18 | 21,500.00 | 21,500.00 | 19,500.00 | 20,000.00 | 20,000.00 | 250,939 |
| 2026-05-15 | 23,200.00 | 23,250.00 | 20,900.00 | 21,550.00 | 21,550.00 | 317,654 |
| 2026-05-14 | 22,500.00 | 23,600.00 | 22,050.00 | 23,100.00 | 23,100.00 | 305,572 |
| 2026-05-13 | 25,350.00 | 25,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 475,896 |
| 2026-05-12 | 21,550.00 | 25,200.00 | 21,550.00 | 24,600.00 | 24,600.00 | 786,843 |
| 2026-05-11 | 20,450.00 | 22,450.00 | 19,080.00 | 21,550.00 | 21,550.00 | 326,874 |
| 2026-05-08 | 22,750.00 | 23,450.00 | 20,700.00 | 20,900.00 | 20,900.00 | 461,232 |
| 2026-05-07 | 24,600.00 | 26,500.00 | 22,750.00 | 22,950.00 | 22,950.00 | 539,096 |
| 2026-05-06 | 26,300.00 | 26,400.00 | 23,300.00 | 24,800.00 | 24,800.00 | 683,516 |
| 2026-05-04 | 26,000.00 | 28,100.00 | 24,200.00 | 26,300.00 | 26,300.00 | 1,545,294 |
| 2026-04-03 | 4,710.00 | 4,805.00 | 4,430.00 | 4,620.00 | 23,100.00 | 788,750 |
| 2026-04-02 | 4,785.00 | 4,900.00 | 4,385.00 | 4,550.00 | 22,750.00 | 415,783 |
| 2026-04-01 | 4,470.00 | 4,890.00 | 4,405.00 | 4,650.00 | 23,250.00 | 364,648 |
| 2026-03-31 | 4,625.00 | 4,640.00 | 4,235.00 | 4,305.00 | 21,525.00 | 430,184 |
| 2026-03-30 | 5,020.00 | 5,060.00 | 4,400.00 | 4,680.00 | 23,400.00 | 448,936 |
| 2026-03-27 | 4,940.00 | 5,200.00 | 4,800.00 | 4,835.00 | 24,175.00 | 575,811 |
| 2026-03-26 | 5,350.00 | 5,350.00 | 5,030.00 | 5,040.00 | 25,200.00 | 588,442 |
| 2026-03-25 | 4,700.00 | 5,550.00 | 4,645.00 | 5,390.00 | 26,950.00 | 1,783,451 |
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.