PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 1,829.00 | 1,842.00 | 1,798.00 | 1,807.00 | 9,035.00 | 103,684 |
| 2025-06-25 | 1,836.00 | 1,888.00 | 1,828.00 | 1,829.00 | 9,145.00 | 59,648 |
| 2025-06-24 | 1,900.00 | 1,926.00 | 1,826.00 | 1,830.00 | 9,150.00 | 166,546 |
| 2025-06-23 | 1,970.00 | 1,971.00 | 1,912.00 | 1,922.00 | 9,610.00 | 69,864 |
| 2025-06-20 | 1,960.00 | 2,010.00 | 1,917.00 | 1,991.00 | 9,955.00 | 77,675 |
| 2025-06-19 | 1,910.00 | 2,040.00 | 1,855.00 | 1,963.00 | 9,815.00 | 102,777 |
| 2025-06-18 | 1,928.00 | 1,940.00 | 1,907.00 | 1,910.00 | 9,550.00 | 47,305 |
| 2025-06-17 | 1,921.00 | 1,949.00 | 1,901.00 | 1,928.00 | 9,640.00 | 43,025 |
| 2025-06-16 | 2,015.00 | 2,015.00 | 1,917.00 | 1,921.00 | 9,605.00 | 77,037 |
| 2025-06-13 | 2,040.00 | 2,040.00 | 1,982.00 | 2,015.00 | 10,075.00 | 52,096 |
| 2025-06-12 | 2,000.00 | 2,065.00 | 1,982.00 | 2,040.00 | 10,200.00 | 83,935 |
| 2025-06-11 | 2,030.00 | 2,030.00 | 1,993.00 | 2,000.00 | 10,000.00 | 66,132 |
| 2025-06-10 | 1,990.00 | 2,025.00 | 1,976.00 | 1,999.00 | 9,995.00 | 48,961 |
| 2025-06-09 | 2,030.00 | 2,030.00 | 1,962.00 | 1,979.00 | 9,895.00 | 76,833 |
| 2025-06-05 | 1,950.00 | 2,055.00 | 1,949.00 | 2,030.00 | 10,150.00 | 69,868 |
| 2025-06-04 | 1,980.00 | 1,998.00 | 1,930.00 | 1,937.00 | 9,685.00 | 69,202 |
| 2025-06-02 | 2,010.00 | 2,030.00 | 1,980.00 | 1,987.00 | 9,935.00 | 36,806 |
| 2025-05-30 | 2,065.00 | 2,065.00 | 1,996.00 | 2,010.00 | 10,050.00 | 52,368 |
| 2025-05-29 | 2,020.00 | 2,135.00 | 2,000.00 | 2,065.00 | 10,325.00 | 113,091 |
| 2025-05-28 | 1,999.00 | 2,075.00 | 1,994.00 | 1,999.00 | 9,995.00 | 66,954 |
| 2025-05-27 | 1,956.00 | 1,999.00 | 1,936.00 | 1,997.00 | 9,985.00 | 36,451 |
| 2025-05-26 | 1,965.00 | 2,010.00 | 1,850.00 | 1,959.00 | 9,795.00 | 35,834 |
| 2025-05-23 | 1,957.00 | 1,975.00 | 1,942.00 | 1,958.00 | 9,790.00 | 30,089 |
| 2025-05-22 | 1,960.00 | 1,999.00 | 1,951.00 | 1,956.00 | 9,780.00 | 30,762 |
| 2025-05-21 | 1,995.00 | 1,995.00 | 1,868.00 | 1,959.00 | 9,795.00 | 30,251 |
| 2025-05-20 | 2,000.00 | 2,060.00 | 1,940.00 | 1,958.00 | 9,790.00 | 48,757 |
| 2025-05-19 | 2,010.00 | 2,010.00 | 1,940.00 | 1,991.00 | 9,955.00 | 37,407 |
| 2025-05-16 | 2,070.00 | 2,090.00 | 2,000.00 | 2,015.00 | 10,075.00 | 39,843 |
| 2025-05-15 | 2,065.00 | 2,100.00 | 2,030.00 | 2,070.00 | 10,350.00 | 34,130 |
| 2025-05-14 | 2,045.00 | 2,075.00 | 2,030.00 | 2,065.00 | 10,325.00 | 36,607 |
| 2025-05-13 | 2,090.00 | 2,105.00 | 2,045.00 | 2,050.00 | 10,250.00 | 54,002 |
| 2025-05-12 | 2,115.00 | 2,120.00 | 2,030.00 | 2,050.00 | 10,250.00 | 69,054 |
| 2025-05-09 | 2,120.00 | 2,145.00 | 2,075.00 | 2,115.00 | 10,575.00 | 39,064 |
| 2025-05-08 | 2,135.00 | 2,150.00 | 2,080.00 | 2,115.00 | 10,575.00 | 44,358 |
| 2025-05-07 | 2,150.00 | 2,160.00 | 2,095.00 | 2,135.00 | 10,675.00 | 68,969 |
| 2025-05-02 | 2,105.00 | 2,175.00 | 2,080.00 | 2,155.00 | 10,775.00 | 70,998 |
| 2025-04-30 | 2,180.00 | 2,195.00 | 2,070.00 | 2,105.00 | 10,525.00 | 123,092 |
| 2025-04-29 | 2,215.00 | 2,285.00 | 2,175.00 | 2,175.00 | 10,875.00 | 104,536 |
| 2025-04-28 | 2,090.00 | 2,215.00 | 2,050.00 | 2,210.00 | 11,050.00 | 187,794 |
| 2025-04-25 | 2,035.00 | 2,090.00 | 2,030.00 | 2,060.00 | 10,300.00 | 29,817 |
| 2025-04-24 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 10,200.00 | 59,493 |
| 2025-04-23 | 2,010.00 | 2,065.00 | 2,010.00 | 2,060.00 | 10,300.00 | 48,634 |
| 2025-04-22 | 2,005.00 | 2,045.00 | 1,993.00 | 2,010.00 | 10,050.00 | 68,856 |
| 2025-04-21 | 2,040.00 | 2,060.00 | 2,005.00 | 2,035.00 | 10,175.00 | 34,854 |
| 2025-04-18 | 2,090.00 | 2,115.00 | 2,020.00 | 2,035.00 | 10,175.00 | 38,095 |
| 2025-04-17 | 2,105.00 | 2,180.00 | 2,080.00 | 2,080.00 | 10,400.00 | 95,234 |
| 2025-04-16 | 2,095.00 | 2,115.00 | 2,060.00 | 2,090.00 | 10,450.00 | 51,683 |
| 2025-04-15 | 2,035.00 | 2,100.00 | 2,000.00 | 2,090.00 | 10,450.00 | 52,480 |
| 2025-04-14 | 1,994.00 | 2,060.00 | 1,976.00 | 2,035.00 | 10,175.00 | 47,719 |
| 2025-04-11 | 1,926.00 | 1,998.00 | 1,895.00 | 1,994.00 | 9,970.00 | 48,089 |
| 2025-04-10 | 1,940.00 | 1,990.00 | 1,877.00 | 1,926.00 | 9,630.00 | 77,223 |
| 2025-04-09 | 1,988.00 | 1,988.00 | 1,866.00 | 1,878.00 | 9,390.00 | 129,804 |
| 2025-04-08 | 1,991.00 | 2,040.00 | 1,870.00 | 1,989.00 | 9,945.00 | 91,728 |
| 2025-04-07 | 2,020.00 | 2,040.00 | 1,982.00 | 1,990.00 | 9,950.00 | 118,040 |
| 2025-04-04 | 2,010.00 | 2,155.00 | 1,996.00 | 2,065.00 | 10,325.00 | 110,927 |
| 2025-04-03 | 1,998.00 | 2,020.00 | 1,977.00 | 2,005.00 | 10,025.00 | 64,902 |
| 2025-04-02 | 2,050.00 | 2,085.00 | 1,994.00 | 2,015.00 | 10,075.00 | 86,084 |
| 2025-04-01 | 2,025.00 | 2,100.00 | 2,025.00 | 2,030.00 | 10,150.00 | 68,117 |
| 2025-03-31 | 2,010.00 | 2,035.00 | 1,990.00 | 2,005.00 | 10,025.00 | 112,165 |
| 2025-03-28 | 2,155.00 | 2,195.00 | 2,030.00 | 2,055.00 | 10,275.00 | 163,897 |
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.