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
2025-03-272,130.002,190.002,065.002,140.0010,700.00147,913
2025-03-262,050.002,125.002,035.002,080.0010,400.0099,188
2025-03-252,215.002,230.002,065.002,100.0010,500.00315,017
2025-03-242,020.002,170.002,020.002,155.0010,775.00573,955
2025-03-211,530.002,030.001,530.001,994.009,970.001,288,149
2025-03-202,265.002,315.002,100.002,135.0010,675.00271,336
2025-03-192,525.002,545.002,170.002,265.0011,325.00683,104
2025-03-182,570.002,595.002,500.002,525.0012,625.0076,352
2025-03-172,550.002,645.002,465.002,540.0012,700.00131,076
2025-03-142,490.002,590.002,395.002,470.0012,350.00108,262
2025-03-132,570.002,605.002,410.002,455.0012,275.00135,314
2025-03-122,545.002,580.002,455.002,540.0012,700.0096,330
2025-03-112,490.002,555.002,365.002,465.0012,325.0091,081
2025-03-102,615.002,635.002,080.002,470.0012,350.00222,955
2025-03-072,615.002,685.002,440.002,615.0013,075.0066,142
2025-03-062,705.002,755.002,570.002,620.0013,100.00124,597
2025-03-052,735.002,805.002,650.002,710.0013,550.00131,426
2025-03-042,815.002,855.002,685.002,730.0013,650.00126,399
2025-02-282,915.002,930.002,780.002,815.0014,075.00141,550
2025-02-272,870.003,105.002,870.002,905.0014,525.00422,554
2025-02-262,990.003,015.002,820.002,865.0014,325.00116,976
2025-02-253,020.003,050.002,955.002,990.0014,950.00106,013
2025-02-242,900.003,110.002,880.003,060.0015,300.00140,900
2025-02-213,015.003,105.002,910.002,930.0014,650.00131,922
2025-02-203,095.003,140.002,930.002,990.0014,950.00204,467
2025-02-193,050.003,190.002,925.003,090.0015,450.00296,706
2025-02-182,895.003,055.002,850.003,000.0015,000.00355,581
2025-02-172,710.002,955.002,665.002,875.0014,375.00409,681
2025-02-142,575.002,790.002,555.002,680.0013,400.00268,818
2025-02-132,630.002,645.002,525.002,570.0012,850.00105,300
2025-02-122,645.002,680.002,600.002,630.0013,150.0062,169
2025-02-112,590.002,690.002,575.002,640.0013,200.0083,056
2025-02-102,770.002,795.002,565.002,590.0012,950.00160,371
2025-02-072,495.002,680.002,355.002,620.0013,100.00156,691
2025-02-062,555.002,585.002,480.002,505.0012,525.00119,133
2025-02-052,630.002,630.002,555.002,560.0012,800.0057,119
2025-02-042,605.002,660.002,575.002,605.0013,025.0047,867
2025-02-032,710.002,710.002,560.002,600.0013,000.00108,280
2025-01-312,720.002,800.002,680.002,710.0013,550.0081,618
2025-01-242,720.002,725.002,610.002,710.0013,550.0086,555
2025-01-232,800.002,845.002,735.002,760.0013,800.0056,355
2025-01-222,850.002,865.002,775.002,790.0013,950.0091,724
2025-01-212,745.002,875.002,720.002,850.0014,250.00114,548
2025-01-202,805.002,815.002,720.002,740.0013,700.0075,527
2025-01-172,775.002,820.002,715.002,790.0013,950.00113,741
2025-01-162,575.002,890.002,525.002,760.0013,800.00299,755
2025-01-152,830.002,835.002,440.002,565.0012,825.00442,559
2025-01-142,650.002,700.002,600.002,675.0013,375.00136,080
2025-01-132,760.002,860.002,610.002,645.0013,225.00148,861
2025-01-102,750.002,830.002,700.002,760.0013,800.00103,025
2025-01-092,700.002,775.002,680.002,720.0013,600.00112,206
2025-01-082,795.002,795.002,670.002,730.0013,650.00163,801
2025-01-072,705.002,780.002,690.002,780.0013,900.00129,922
2025-01-062,710.002,765.002,630.002,725.0013,625.00206,112
2025-01-032,595.002,680.002,550.002,650.0013,250.00172,121
2025-01-022,520.002,715.002,430.002,590.0012,950.00208,749
2024-12-302,345.002,530.002,250.002,510.0012,550.00164,033
2024-12-272,270.002,380.002,210.002,305.0011,525.00106,233
2024-12-262,230.002,310.002,205.002,250.0011,250.0063,712
2024-12-242,265.002,330.002,225.002,230.0011,150.0081,957
← NewerPage 7 of 21 · 1,204 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.