PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,215.00 | 1,220.00 | 1,145.00 | 1,185.00 | 5,925.00 | 48,403 |
| 2022-01-17 | 1,250.00 | 1,255.00 | 1,190.00 | 1,220.00 | 6,100.00 | 57,443 |
| 2022-01-14 | 1,335.00 | 1,335.00 | 1,240.00 | 1,255.00 | 6,275.00 | 135,825 |
| 2022-01-13 | 1,375.00 | 1,385.00 | 1,275.00 | 1,340.00 | 6,700.00 | 96,470 |
| 2022-01-12 | 1,360.00 | 1,445.00 | 1,340.00 | 1,370.00 | 6,850.00 | 107,102 |
| 2022-01-11 | 1,400.00 | 1,405.00 | 1,320.00 | 1,340.00 | 6,700.00 | 63,937 |
| 2022-01-10 | 1,375.00 | 1,425.00 | 1,365.00 | 1,400.00 | 7,000.00 | 149,742 |
| 2022-01-07 | 1,235.00 | 1,435.00 | 1,235.00 | 1,365.00 | 6,825.00 | 464,616 |
| 2022-01-06 | 1,275.00 | 1,275.00 | 1,235.00 | 1,235.00 | 6,175.00 | 42,085 |
| 2022-01-05 | 1,270.00 | 1,315.00 | 1,265.00 | 1,290.00 | 6,450.00 | 48,128 |
| 2022-01-04 | 1,245.00 | 1,285.00 | 1,220.00 | 1,280.00 | 6,400.00 | 56,936 |
| 2022-01-03 | 1,260.00 | 1,265.00 | 1,225.00 | 1,255.00 | 6,275.00 | 41,498 |
| 2021-12-30 | 1,280.00 | 1,295.00 | 1,250.00 | 1,260.00 | 6,300.00 | 35,340 |
| 2021-12-29 | 1,255.00 | 1,300.00 | 1,250.00 | 1,280.00 | 6,400.00 | 76,609 |
| 2021-12-28 | 1,260.00 | 1,270.00 | 1,225.00 | 1,255.00 | 6,275.00 | 52,509 |
| 2021-12-27 | 1,245.00 | 1,290.00 | 1,230.00 | 1,250.00 | 6,250.00 | 83,563 |
| 2021-12-24 | 1,240.00 | 1,280.00 | 1,205.00 | 1,250.00 | 6,250.00 | 59,986 |
| 2021-12-23 | 1,240.00 | 1,290.00 | 1,205.00 | 1,245.00 | 6,225.00 | 77,341 |
| 2021-12-22 | 1,175.00 | 1,290.00 | 1,160.00 | 1,235.00 | 6,175.00 | 206,479 |
| 2021-12-21 | 1,210.00 | 1,215.00 | 1,150.00 | 1,175.00 | 5,875.00 | 99,028 |
| 2021-12-20 | 1,255.00 | 1,270.00 | 1,195.00 | 1,230.00 | 6,150.00 | 93,768 |
| 2021-12-17 | 1,180.00 | 1,355.00 | 1,180.00 | 1,270.00 | 6,350.00 | 424,257 |
| 2021-12-16 | 1,185.00 | 1,210.00 | 1,155.00 | 1,175.00 | 5,875.00 | 51,090 |
| 2021-12-15 | 1,180.00 | 1,220.00 | 1,170.00 | 1,180.00 | 5,900.00 | 20,432 |
| 2021-12-14 | 1,205.00 | 1,220.00 | 1,180.00 | 1,195.00 | 5,975.00 | 15,020 |
| 2021-12-13 | 1,210.00 | 1,225.00 | 1,195.00 | 1,210.00 | 6,050.00 | 21,122 |
| 2021-12-10 | 1,250.00 | 1,260.00 | 1,200.00 | 1,210.00 | 6,050.00 | 35,141 |
| 2021-12-09 | 1,230.00 | 1,275.00 | 1,225.00 | 1,245.00 | 6,225.00 | 24,783 |
| 2021-12-08 | 1,285.00 | 1,285.00 | 1,230.00 | 1,230.00 | 6,150.00 | 52,967 |
| 2021-12-07 | 1,255.00 | 1,320.00 | 1,240.00 | 1,280.00 | 6,400.00 | 99,145 |
| 2021-12-06 | 1,310.00 | 1,330.00 | 1,230.00 | 1,235.00 | 6,175.00 | 82,318 |
| 2021-12-03 | 1,170.00 | 1,385.00 | 1,150.00 | 1,305.00 | 6,525.00 | 439,947 |
| 2021-12-02 | 1,115.00 | 1,150.00 | 1,070.00 | 1,135.00 | 5,675.00 | 41,152 |
| 2021-12-01 | 1,110.00 | 1,135.00 | 1,060.00 | 1,115.00 | 5,575.00 | 25,031 |
| 2021-11-30 | 1,145.00 | 1,195.00 | 1,075.00 | 1,110.00 | 5,550.00 | 29,856 |
| 2021-11-29 | 1,145.00 | 1,150.00 | 1,065.00 | 1,145.00 | 5,725.00 | 44,124 |
| 2021-11-26 | 1,140.00 | 1,200.00 | 1,115.00 | 1,120.00 | 5,600.00 | 42,163 |
| 2021-11-25 | 1,170.00 | 1,170.00 | 1,120.00 | 1,145.00 | 5,725.00 | 45,226 |
| 2021-11-24 | 1,210.00 | 1,215.00 | 1,150.00 | 1,170.00 | 5,850.00 | 64,704 |
| 2021-11-23 | 1,235.00 | 1,260.00 | 1,195.00 | 1,215.00 | 6,075.00 | 45,957 |
| 2021-11-22 | 1,275.00 | 1,285.00 | 1,215.00 | 1,235.00 | 6,175.00 | 46,879 |
| 2021-11-19 | 1,280.00 | 1,300.00 | 1,255.00 | 1,270.00 | 6,350.00 | 28,288 |
| 2021-11-18 | 1,310.00 | 1,315.00 | 1,255.00 | 1,280.00 | 6,400.00 | 42,772 |
| 2021-11-17 | 1,340.00 | 1,345.00 | 1,270.00 | 1,310.00 | 6,550.00 | 44,663 |
| 2021-11-16 | 1,355.00 | 1,365.00 | 1,310.00 | 1,325.00 | 6,625.00 | 21,218 |
| 2021-11-15 | 1,325.00 | 1,360.00 | 1,295.00 | 1,350.00 | 6,750.00 | 32,203 |
| 2021-11-12 | 1,260.00 | 1,335.00 | 1,260.00 | 1,295.00 | 6,475.00 | 37,683 |
| 2021-11-11 | 1,295.00 | 1,320.00 | 1,270.00 | 1,295.00 | 6,475.00 | 45,145 |
| 2021-11-10 | 1,360.00 | 1,380.00 | 1,295.00 | 1,325.00 | 6,625.00 | 43,451 |
| 2021-11-09 | 1,410.00 | 1,410.00 | 1,345.00 | 1,360.00 | 6,800.00 | 32,387 |
| 2021-11-08 | 1,385.00 | 1,405.00 | 1,310.00 | 1,385.00 | 6,925.00 | 35,822 |
| 2021-11-05 | 1,395.00 | 1,410.00 | 1,345.00 | 1,390.00 | 6,950.00 | 43,968 |
| 2021-11-04 | 1,425.00 | 1,440.00 | 1,395.00 | 1,395.00 | 6,975.00 | 46,276 |
| 2021-11-03 | 1,455.00 | 1,480.00 | 1,400.00 | 1,435.00 | 7,175.00 | 43,710 |
| 2021-11-02 | 1,440.00 | 1,480.00 | 1,425.00 | 1,440.00 | 7,200.00 | 37,200 |
| 2021-11-01 | 1,435.00 | 1,480.00 | 1,420.00 | 1,435.00 | 7,175.00 | 40,482 |
| 2021-10-29 | 1,485.00 | 1,505.00 | 1,410.00 | 1,440.00 | 7,200.00 | 51,733 |
| 2021-10-28 | 1,540.00 | 1,545.00 | 1,475.00 | 1,485.00 | 7,425.00 | 65,119 |
| 2021-10-27 | 1,690.00 | 1,745.00 | 1,470.00 | 1,500.00 | 7,500.00 | 258,645 |
| 2021-10-26 | 1,465.00 | 1,520.00 | 1,455.00 | 1,465.00 | 7,325.00 | 14,194 |
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.