PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,963.00 | 1,963.00 | 1,889.00 | 1,920.00 | 9,600.00 | 72,797 |
| 2025-12-18 | 2,000.00 | 2,005.00 | 1,902.00 | 1,922.00 | 9,610.00 | 88,207 |
| 2025-12-17 | 2,000.00 | 2,050.00 | 1,921.00 | 2,000.00 | 10,000.00 | 124,962 |
| 2025-12-16 | 1,958.00 | 2,035.00 | 1,930.00 | 1,973.00 | 9,865.00 | 180,075 |
| 2025-12-15 | 1,991.00 | 2,010.00 | 1,903.00 | 1,920.00 | 9,600.00 | 58,832 |
| 2025-12-12 | 2,080.00 | 2,085.00 | 1,955.00 | 1,991.00 | 9,955.00 | 129,319 |
| 2025-12-11 | 1,892.00 | 2,090.00 | 1,872.00 | 2,085.00 | 10,425.00 | 365,535 |
| 2025-12-10 | 1,890.00 | 1,918.00 | 1,788.00 | 1,892.00 | 9,460.00 | 80,352 |
| 2025-12-09 | 1,742.00 | 1,889.00 | 1,736.00 | 1,883.00 | 9,415.00 | 170,401 |
| 2025-12-08 | 1,715.00 | 1,747.00 | 1,702.00 | 1,736.00 | 8,680.00 | 25,490 |
| 2025-12-05 | 1,724.00 | 1,737.00 | 1,700.00 | 1,715.00 | 8,575.00 | 37,307 |
| 2025-12-04 | 1,775.00 | 1,775.00 | 1,711.00 | 1,724.00 | 8,620.00 | 31,034 |
| 2025-12-03 | 1,816.00 | 1,816.00 | 1,742.00 | 1,754.00 | 8,770.00 | 53,297 |
| 2025-12-02 | 1,737.00 | 1,839.00 | 1,737.00 | 1,816.00 | 9,080.00 | 70,769 |
| 2025-12-01 | 1,695.00 | 1,799.00 | 1,695.00 | 1,736.00 | 8,680.00 | 84,705 |
| 2025-11-28 | 1,662.00 | 1,709.00 | 1,662.00 | 1,694.00 | 8,470.00 | 13,564 |
| 2025-11-27 | 1,657.00 | 1,695.00 | 1,657.00 | 1,675.00 | 8,375.00 | 22,847 |
| 2025-11-26 | 1,640.00 | 1,680.00 | 1,640.00 | 1,673.00 | 8,365.00 | 19,391 |
| 2025-11-25 | 1,610.00 | 1,644.00 | 1,610.00 | 1,630.00 | 8,150.00 | 10,222 |
| 2025-11-24 | 1,606.00 | 1,646.00 | 1,600.00 | 1,605.00 | 8,025.00 | 27,735 |
| 2025-11-21 | 1,656.00 | 1,656.00 | 1,580.00 | 1,606.00 | 8,030.00 | 43,002 |
| 2025-11-20 | 1,648.00 | 1,697.00 | 1,647.00 | 1,659.00 | 8,295.00 | 39,469 |
| 2025-11-19 | 1,700.00 | 1,700.00 | 1,645.00 | 1,647.00 | 8,235.00 | 34,310 |
| 2025-11-18 | 1,760.00 | 1,769.00 | 1,683.00 | 1,688.00 | 8,440.00 | 63,526 |
| 2025-11-17 | 1,781.00 | 1,800.00 | 1,743.00 | 1,760.00 | 8,800.00 | 31,227 |
| 2025-11-14 | 1,812.00 | 1,830.00 | 1,765.00 | 1,780.00 | 8,900.00 | 36,916 |
| 2025-11-13 | 1,800.00 | 1,835.00 | 1,773.00 | 1,810.00 | 9,050.00 | 42,216 |
| 2025-11-12 | 1,773.00 | 1,820.00 | 1,758.00 | 1,795.00 | 8,975.00 | 35,269 |
| 2025-11-11 | 1,778.00 | 1,811.00 | 1,759.00 | 1,765.00 | 8,825.00 | 40,447 |
| 2025-11-10 | 1,800.00 | 1,847.00 | 1,759.00 | 1,783.00 | 8,915.00 | 46,639 |
| 2025-11-07 | 1,780.00 | 1,831.00 | 1,750.00 | 1,759.00 | 8,795.00 | 61,259 |
| 2025-11-06 | 1,837.00 | 1,869.00 | 1,800.00 | 1,810.00 | 9,050.00 | 81,137 |
| 2025-11-05 | 1,936.00 | 1,954.00 | 1,826.00 | 1,835.00 | 9,175.00 | 207,523 |
| 2025-11-04 | 2,040.00 | 2,200.00 | 1,876.00 | 1,877.00 | 9,385.00 | 1,225,182 |
| 2025-11-03 | 1,865.00 | 1,873.00 | 1,773.00 | 1,778.00 | 8,890.00 | 126,081 |
| 2025-10-31 | 1,889.00 | 1,900.00 | 1,850.00 | 1,864.00 | 9,320.00 | 42,521 |
| 2025-10-30 | 1,940.00 | 1,999.00 | 1,864.00 | 1,888.00 | 9,440.00 | 92,522 |
| 2025-10-29 | 2,000.00 | 2,070.00 | 1,921.00 | 1,940.00 | 9,700.00 | 96,850 |
| 2025-10-28 | 2,110.00 | 2,110.00 | 1,970.00 | 1,999.00 | 9,995.00 | 137,168 |
| 2025-10-27 | 2,150.00 | 2,155.00 | 2,005.00 | 2,090.00 | 10,450.00 | 181,803 |
| 2025-10-24 | 1,930.00 | 2,140.00 | 1,872.00 | 2,115.00 | 10,575.00 | 383,634 |
| 2025-10-23 | 1,795.00 | 1,991.00 | 1,771.00 | 1,930.00 | 9,650.00 | 207,272 |
| 2025-10-22 | 1,835.00 | 1,836.00 | 1,769.00 | 1,788.00 | 8,940.00 | 61,187 |
| 2025-10-21 | 1,819.00 | 1,892.00 | 1,800.00 | 1,839.00 | 9,195.00 | 131,073 |
| 2025-10-20 | 1,802.00 | 1,857.00 | 1,764.00 | 1,782.00 | 8,910.00 | 43,015 |
| 2025-10-17 | 1,800.00 | 1,833.00 | 1,770.00 | 1,783.00 | 8,915.00 | 45,327 |
| 2025-10-16 | 1,834.00 | 1,860.00 | 1,800.00 | 1,800.00 | 9,000.00 | 56,787 |
| 2025-10-15 | 1,813.00 | 1,835.00 | 1,799.00 | 1,834.00 | 9,170.00 | 45,712 |
| 2025-10-14 | 1,865.00 | 1,874.00 | 1,805.00 | 1,813.00 | 9,065.00 | 64,357 |
| 2025-10-13 | 1,808.00 | 1,919.00 | 1,780.00 | 1,865.00 | 9,325.00 | 106,398 |
| 2025-10-10 | 1,916.00 | 1,917.00 | 1,850.00 | 1,877.00 | 9,385.00 | 43,287 |
| 2025-10-02 | 1,826.00 | 1,938.00 | 1,815.00 | 1,915.00 | 9,575.00 | 82,346 |
| 2025-10-01 | 1,819.00 | 1,849.00 | 1,778.00 | 1,823.00 | 9,115.00 | 63,024 |
| 2025-09-30 | 1,845.00 | 1,851.00 | 1,811.00 | 1,818.00 | 9,090.00 | 35,448 |
| 2025-09-29 | 1,936.00 | 1,936.00 | 1,839.00 | 1,845.00 | 9,225.00 | 104,319 |
| 2025-09-26 | 1,965.00 | 2,000.00 | 1,927.00 | 1,936.00 | 9,680.00 | 103,270 |
| 2025-09-25 | 1,864.00 | 2,015.00 | 1,849.00 | 1,987.00 | 9,935.00 | 172,306 |
| 2025-09-24 | 1,915.00 | 1,915.00 | 1,822.00 | 1,863.00 | 9,315.00 | 45,516 |
| 2025-09-23 | 1,890.00 | 1,914.00 | 1,831.00 | 1,885.00 | 9,425.00 | 64,394 |
| 2025-09-22 | 1,941.00 | 1,998.00 | 1,865.00 | 1,890.00 | 9,450.00 | 135,636 |
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.