PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 2,265.00 | 2,305.00 | 2,225.00 | 2,240.00 | 11,200.00 | 67,661 |
| 2024-12-20 | 2,370.00 | 2,370.00 | 2,235.00 | 2,260.00 | 11,300.00 | 98,260 |
| 2024-12-19 | 2,365.00 | 2,365.00 | 2,290.00 | 2,315.00 | 11,575.00 | 83,805 |
| 2024-12-18 | 2,400.00 | 2,435.00 | 2,340.00 | 2,385.00 | 11,925.00 | 63,106 |
| 2024-12-17 | 2,435.00 | 2,445.00 | 2,375.00 | 2,400.00 | 12,000.00 | 61,539 |
| 2024-12-16 | 2,450.00 | 2,600.00 | 2,375.00 | 2,435.00 | 12,175.00 | 116,915 |
| 2024-12-13 | 2,325.00 | 2,460.00 | 2,310.00 | 2,445.00 | 12,225.00 | 131,690 |
| 2024-12-12 | 2,500.00 | 2,500.00 | 2,265.00 | 2,335.00 | 11,675.00 | 156,523 |
| 2024-12-11 | 2,380.00 | 2,530.00 | 2,340.00 | 2,460.00 | 12,300.00 | 95,577 |
| 2024-12-10 | 2,335.00 | 2,350.00 | 2,295.00 | 2,340.00 | 11,700.00 | 58,418 |
| 2024-12-09 | 2,350.00 | 2,415.00 | 2,290.00 | 2,300.00 | 11,500.00 | 117,354 |
| 2024-12-06 | 2,600.00 | 2,600.00 | 2,350.00 | 2,415.00 | 12,075.00 | 215,663 |
| 2024-12-05 | 2,630.00 | 2,645.00 | 2,545.00 | 2,560.00 | 12,800.00 | 81,936 |
| 2024-12-04 | 2,575.00 | 2,650.00 | 2,570.00 | 2,630.00 | 13,150.00 | 77,639 |
| 2024-12-03 | 2,605.00 | 2,730.00 | 2,600.00 | 2,655.00 | 13,275.00 | 57,375 |
| 2024-12-02 | 2,705.00 | 2,715.00 | 2,600.00 | 2,605.00 | 13,025.00 | 95,255 |
| 2024-11-29 | 2,740.00 | 2,755.00 | 2,640.00 | 2,675.00 | 13,375.00 | 85,824 |
| 2024-11-28 | 2,760.00 | 2,800.00 | 2,720.00 | 2,740.00 | 13,700.00 | 108,713 |
| 2024-11-27 | 2,765.00 | 2,810.00 | 2,680.00 | 2,750.00 | 13,750.00 | 456,241 |
| 2024-11-26 | 2,830.00 | 2,850.00 | 2,750.00 | 2,765.00 | 13,825.00 | 1,060,872 |
| 2024-11-25 | 2,830.00 | 2,865.00 | 2,810.00 | 2,830.00 | 14,150.00 | 125,050 |
| 2024-11-22 | 2,885.00 | 2,955.00 | 2,810.00 | 2,825.00 | 14,125.00 | 271,470 |
| 2024-11-21 | 2,810.00 | 2,895.00 | 2,800.00 | 2,860.00 | 14,300.00 | 97,915 |
| 2024-11-20 | 2,865.00 | 2,925.00 | 2,800.00 | 2,840.00 | 14,200.00 | 100,637 |
| 2024-11-19 | 2,975.00 | 3,040.00 | 2,835.00 | 2,865.00 | 14,325.00 | 254,697 |
| 2024-11-18 | 2,790.00 | 3,395.00 | 2,770.00 | 3,065.00 | 15,325.00 | 1,739,356 |
| 2024-11-15 | 2,775.00 | 2,830.00 | 2,690.00 | 2,790.00 | 13,950.00 | 79,305 |
| 2024-11-14 | 2,870.00 | 2,935.00 | 2,780.00 | 2,800.00 | 14,000.00 | 87,469 |
| 2024-11-13 | 2,820.00 | 2,950.00 | 2,805.00 | 2,870.00 | 14,350.00 | 73,215 |
| 2024-11-12 | 2,905.00 | 2,940.00 | 2,805.00 | 2,850.00 | 14,250.00 | 143,292 |
| 2024-11-11 | 2,980.00 | 2,980.00 | 2,890.00 | 2,940.00 | 14,700.00 | 122,983 |
| 2024-11-08 | 2,980.00 | 3,015.00 | 2,870.00 | 2,980.00 | 14,900.00 | 89,454 |
| 2024-11-07 | 3,025.00 | 3,045.00 | 2,940.00 | 2,975.00 | 14,875.00 | 106,654 |
| 2024-11-06 | 3,140.00 | 3,225.00 | 3,000.00 | 3,025.00 | 15,125.00 | 167,685 |
| 2024-11-05 | 3,235.00 | 3,280.00 | 3,085.00 | 3,085.00 | 15,425.00 | 117,852 |
| 2024-11-04 | 3,155.00 | 3,255.00 | 3,120.00 | 3,230.00 | 16,150.00 | 164,019 |
| 2024-11-01 | 3,315.00 | 3,330.00 | 3,180.00 | 3,200.00 | 16,000.00 | 189,351 |
| 2024-10-31 | 3,570.00 | 3,590.00 | 3,310.00 | 3,360.00 | 16,800.00 | 249,332 |
| 2024-10-30 | 3,420.00 | 3,590.00 | 3,380.00 | 3,570.00 | 17,850.00 | 209,966 |
| 2024-10-29 | 3,625.00 | 3,645.00 | 3,380.00 | 3,420.00 | 17,100.00 | 417,467 |
| 2024-10-28 | 3,900.00 | 3,935.00 | 3,700.00 | 3,700.00 | 18,500.00 | 426,542 |
| 2024-10-25 | 3,890.00 | 4,070.00 | 3,775.00 | 3,940.00 | 19,700.00 | 564,617 |
| 2024-10-24 | 3,710.00 | 4,040.00 | 3,635.00 | 3,880.00 | 19,400.00 | 829,381 |
| 2024-10-23 | 3,495.00 | 3,775.00 | 3,385.00 | 3,710.00 | 18,550.00 | 519,271 |
| 2024-10-22 | 3,980.00 | 3,990.00 | 3,455.00 | 3,460.00 | 17,300.00 | 767,340 |
| 2024-10-21 | 3,800.00 | 4,095.00 | 3,620.00 | 3,990.00 | 19,950.00 | 1,990,009 |
| 2024-10-18 | 3,035.00 | 3,835.00 | 3,000.00 | 3,645.00 | 18,225.00 | 2,400,648 |
| 2024-10-17 | 2,960.00 | 3,385.00 | 2,905.00 | 3,035.00 | 15,175.00 | 1,340,992 |
| 2024-10-16 | 2,805.00 | 2,870.00 | 2,750.00 | 2,840.00 | 14,200.00 | 106,363 |
| 2024-10-15 | 2,695.00 | 2,825.00 | 2,665.00 | 2,770.00 | 13,850.00 | 95,032 |
| 2024-10-14 | 2,745.00 | 2,790.00 | 2,630.00 | 2,690.00 | 13,450.00 | 129,736 |
| 2024-10-11 | 2,685.00 | 2,900.00 | 2,655.00 | 2,775.00 | 13,875.00 | 190,804 |
| 2024-10-10 | 2,925.00 | 2,965.00 | 2,800.00 | 2,900.00 | 14,500.00 | 118,256 |
| 2024-10-08 | 2,920.00 | 3,000.00 | 2,905.00 | 2,950.00 | 14,750.00 | 77,987 |
| 2024-10-07 | 3,000.00 | 3,050.00 | 2,940.00 | 2,940.00 | 14,700.00 | 53,357 |
| 2024-10-04 | 2,980.00 | 3,025.00 | 2,925.00 | 2,940.00 | 14,700.00 | 119,630 |
| 2024-10-02 | 3,090.00 | 3,095.00 | 2,980.00 | 3,000.00 | 15,000.00 | 83,001 |
| 2024-09-30 | 3,050.00 | 3,150.00 | 3,030.00 | 3,095.00 | 15,475.00 | 240,199 |
| 2024-09-27 | 2,955.00 | 2,960.00 | 2,910.00 | 2,945.00 | 14,725.00 | 56,873 |
| 2024-09-26 | 2,930.00 | 2,960.00 | 2,900.00 | 2,955.00 | 14,775.00 | 38,929 |
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.