Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024850.KQ stock page

PSMC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-03-244,730.004,880.004,205.004,520.0022,600.00618,764
2026-03-234,945.004,945.004,550.004,555.0022,775.00554,548
2026-03-205,000.005,200.004,845.004,945.0024,725.00893,301
2026-03-194,820.005,820.004,715.005,050.0025,250.002,382,342
2026-03-184,350.004,895.004,060.004,800.0024,000.001,477,656
2026-03-173,850.004,300.003,720.004,120.0020,600.001,059,386
2026-03-163,380.004,010.003,380.003,820.0019,100.00966,952
2026-03-133,420.003,420.003,220.003,315.0016,575.00418,342
2026-03-123,100.003,600.003,050.003,485.0017,425.00995,725
2026-03-113,050.003,215.003,020.003,100.0015,500.00240,114
2026-03-103,045.003,120.002,915.003,040.0015,200.00302,827
2026-03-092,890.002,975.002,605.002,960.0014,800.00308,989
2026-03-062,875.003,060.002,760.002,920.0014,600.00241,414
2026-03-052,645.002,945.002,625.002,875.0014,375.00327,892
2026-03-042,655.002,855.002,460.002,515.0012,575.00314,943
2026-03-032,625.002,950.002,565.002,850.0014,250.00404,360
2026-02-272,750.002,750.002,630.002,640.0013,200.00295,840
2026-02-262,825.002,825.002,700.002,770.0013,850.00241,762
2026-02-252,970.002,980.002,800.002,825.0014,125.00218,814
2026-02-242,975.003,040.002,900.002,970.0014,850.00154,069
2026-02-233,040.003,070.002,950.002,970.0014,850.00149,402
2026-02-203,115.003,200.003,010.003,040.0015,200.00159,111
2026-02-193,110.003,190.002,990.003,110.0015,550.00275,589
2026-02-133,050.003,130.002,970.003,110.0015,550.00126,331
2026-02-123,040.003,100.003,005.003,055.0015,275.0094,120
2026-02-113,230.003,255.003,020.003,035.0015,175.00286,287
2026-02-103,180.003,300.003,150.003,180.0015,900.00344,141
2026-02-093,115.003,220.003,060.003,180.0015,900.00382,826
2026-02-063,060.003,095.002,945.002,970.0014,850.00275,178
2026-02-053,095.003,255.003,000.003,105.0015,525.00498,191
2026-02-042,920.003,145.002,905.003,095.0015,475.00629,587
2026-02-032,585.002,945.002,585.002,865.0014,325.00375,255
2026-02-022,570.002,725.002,495.002,565.0012,825.00508,136
2026-01-302,580.002,620.002,390.002,530.0012,650.00753,732
2026-01-292,870.002,905.002,610.002,690.0013,450.00675,831
2026-01-283,200.003,260.002,860.002,895.0014,475.00702,558
2026-01-273,050.003,300.002,995.003,200.0016,000.00474,048
2026-01-263,265.003,330.002,880.003,065.0015,325.00806,426
2026-01-232,990.003,265.002,850.003,110.0015,550.001,134,481
2026-01-222,390.003,050.002,350.002,940.0014,700.001,573,217
2026-01-212,490.002,550.002,350.002,385.0011,925.00367,076
2026-01-202,370.002,655.002,345.002,585.0012,925.00560,290
2026-01-192,405.002,420.002,265.002,370.0011,850.00268,961
2026-01-162,385.002,480.002,255.002,380.0011,900.00546,410
2026-01-152,140.002,430.002,080.002,430.0012,150.00672,203
2026-01-142,095.002,120.002,035.002,080.0010,400.0055,001
2026-01-132,175.002,195.002,075.002,080.0010,400.00103,524
2026-01-122,100.002,250.002,090.002,175.0010,875.00280,252
2026-01-092,030.002,080.001,992.002,065.0010,325.0052,887
2026-01-082,065.002,090.001,981.002,030.0010,150.0081,820
2026-01-072,025.002,070.001,994.002,070.0010,350.0067,732
2026-01-062,115.002,145.002,005.002,025.0010,125.00136,920
2026-01-052,065.002,090.001,998.002,090.0010,450.00112,416
2026-01-022,025.002,140.001,995.002,040.0010,200.00159,472
2025-12-301,998.002,095.001,984.001,995.009,975.00170,429
2025-12-291,902.002,010.001,898.002,000.0010,000.00519,106
2025-12-261,968.001,971.001,890.001,902.009,510.0048,122
2025-12-242,005.002,005.001,941.001,960.009,800.0045,133
2025-12-232,020.002,020.001,990.002,005.0010,025.0055,093
2025-12-221,920.002,045.001,910.002,015.0010,075.0085,859
← NewerPage 3 of 21 · 1,207 trading daysOlder →

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.