PSMC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 3,040.00 | 3,040.00 | 2,930.00 | 2,935.00 | 14,675.00 | 72,252 |
| 2024-09-24 | 2,960.00 | 2,990.00 | 2,890.00 | 2,985.00 | 14,925.00 | 94,365 |
| 2024-09-23 | 2,955.00 | 3,085.00 | 2,950.00 | 2,960.00 | 14,800.00 | 124,213 |
| 2024-09-20 | 2,920.00 | 2,965.00 | 2,850.00 | 2,925.00 | 14,625.00 | 115,111 |
| 2024-09-19 | 3,080.00 | 3,080.00 | 2,885.00 | 2,900.00 | 14,500.00 | 183,482 |
| 2024-09-13 | 3,050.00 | 3,050.00 | 2,965.00 | 3,000.00 | 15,000.00 | 55,980 |
| 2024-09-12 | 2,995.00 | 3,050.00 | 2,950.00 | 3,015.00 | 15,075.00 | 169,897 |
| 2024-09-11 | 3,050.00 | 3,070.00 | 2,935.00 | 2,995.00 | 14,975.00 | 105,848 |
| 2024-09-10 | 3,245.00 | 3,245.00 | 3,035.00 | 3,045.00 | 15,225.00 | 81,882 |
| 2024-09-09 | 3,155.00 | 3,250.00 | 3,135.00 | 3,175.00 | 15,875.00 | 140,757 |
| 2024-09-06 | 3,400.00 | 3,420.00 | 3,190.00 | 3,210.00 | 16,050.00 | 135,786 |
| 2024-09-05 | 3,530.00 | 3,600.00 | 3,230.00 | 3,400.00 | 17,000.00 | 763,390 |
| 2024-09-04 | 3,060.00 | 3,455.00 | 3,020.00 | 3,305.00 | 16,525.00 | 572,491 |
| 2024-09-03 | 2,995.00 | 3,160.00 | 2,915.00 | 3,160.00 | 15,800.00 | 361,120 |
| 2024-09-02 | 3,015.00 | 3,050.00 | 2,960.00 | 2,970.00 | 14,850.00 | 188,938 |
| 2024-08-30 | 3,010.00 | 3,090.00 | 2,950.00 | 3,000.00 | 15,000.00 | 205,846 |
| 2024-08-29 | 3,000.00 | 3,080.00 | 2,930.00 | 3,010.00 | 15,050.00 | 123,600 |
| 2024-08-28 | 3,165.00 | 3,195.00 | 2,885.00 | 3,000.00 | 15,000.00 | 307,069 |
| 2024-08-27 | 3,215.00 | 3,220.00 | 3,160.00 | 3,185.00 | 15,925.00 | 35,956 |
| 2024-08-26 | 3,185.00 | 3,280.00 | 3,175.00 | 3,210.00 | 16,050.00 | 48,023 |
| 2024-08-23 | 3,080.00 | 3,185.00 | 3,070.00 | 3,185.00 | 15,925.00 | 57,636 |
| 2024-08-22 | 3,095.00 | 3,170.00 | 3,060.00 | 3,110.00 | 15,550.00 | 41,477 |
| 2024-08-21 | 3,355.00 | 3,355.00 | 3,055.00 | 3,115.00 | 15,575.00 | 137,903 |
| 2024-08-20 | 3,425.00 | 3,480.00 | 3,300.00 | 3,355.00 | 16,775.00 | 170,677 |
| 2024-08-19 | 3,430.00 | 3,580.00 | 3,315.00 | 3,490.00 | 17,450.00 | 164,299 |
| 2024-08-16 | 3,160.00 | 3,455.00 | 3,150.00 | 3,455.00 | 17,275.00 | 213,474 |
| 2024-08-14 | 3,160.00 | 3,220.00 | 3,130.00 | 3,145.00 | 15,725.00 | 63,656 |
| 2024-08-13 | 3,130.00 | 3,210.00 | 3,080.00 | 3,170.00 | 15,850.00 | 46,179 |
| 2024-08-12 | 3,110.00 | 3,180.00 | 3,085.00 | 3,155.00 | 15,775.00 | 41,362 |
| 2024-08-09 | 3,010.00 | 3,110.00 | 3,010.00 | 3,095.00 | 15,475.00 | 28,201 |
| 2024-08-08 | 3,030.00 | 3,050.00 | 2,965.00 | 3,015.00 | 15,075.00 | 21,397 |
| 2024-08-07 | 3,000.00 | 3,110.00 | 2,995.00 | 3,040.00 | 15,200.00 | 28,334 |
| 2024-08-06 | 2,900.00 | 3,065.00 | 2,875.00 | 3,000.00 | 15,000.00 | 27,005 |
| 2024-08-05 | 3,110.00 | 3,120.00 | 2,850.00 | 2,905.00 | 14,525.00 | 78,897 |
| 2024-08-02 | 3,200.00 | 3,200.00 | 3,090.00 | 3,110.00 | 15,550.00 | 35,227 |
| 2024-08-01 | 3,150.00 | 3,270.00 | 3,150.00 | 3,200.00 | 16,000.00 | 49,133 |
| 2024-07-31 | 3,095.00 | 3,160.00 | 3,070.00 | 3,140.00 | 15,700.00 | 25,890 |
| 2024-07-30 | 3,100.00 | 3,125.00 | 3,065.00 | 3,125.00 | 15,625.00 | 14,809 |
| 2024-07-29 | 3,240.00 | 3,240.00 | 3,110.00 | 3,125.00 | 15,625.00 | 29,726 |
| 2024-07-26 | 3,125.00 | 3,230.00 | 3,125.00 | 3,200.00 | 16,000.00 | 37,385 |
| 2024-07-25 | 2,995.00 | 3,315.00 | 2,960.00 | 3,170.00 | 15,850.00 | 133,473 |
| 2024-07-24 | 3,060.00 | 3,125.00 | 3,010.00 | 3,010.00 | 15,050.00 | 34,278 |
| 2024-07-23 | 3,060.00 | 3,230.00 | 3,045.00 | 3,045.00 | 15,225.00 | 62,651 |
| 2024-07-22 | 3,130.00 | 3,165.00 | 3,060.00 | 3,075.00 | 15,375.00 | 48,017 |
| 2024-07-19 | 3,180.00 | 3,225.00 | 3,100.00 | 3,130.00 | 15,650.00 | 38,010 |
| 2024-07-18 | 3,155.00 | 3,240.00 | 3,010.00 | 3,175.00 | 15,875.00 | 56,058 |
| 2024-07-17 | 3,230.00 | 3,290.00 | 3,150.00 | 3,200.00 | 16,000.00 | 56,619 |
| 2024-07-16 | 3,300.00 | 3,325.00 | 3,195.00 | 3,230.00 | 16,150.00 | 51,716 |
| 2024-07-15 | 3,380.00 | 3,510.00 | 3,300.00 | 3,320.00 | 16,600.00 | 65,581 |
| 2024-07-12 | 3,320.00 | 3,445.00 | 3,255.00 | 3,375.00 | 16,875.00 | 120,529 |
| 2024-07-11 | 3,720.00 | 3,720.00 | 3,455.00 | 3,490.00 | 17,450.00 | 182,233 |
| 2024-07-10 | 3,700.00 | 3,850.00 | 3,615.00 | 3,620.00 | 18,100.00 | 270,430 |
| 2024-07-09 | 3,610.00 | 3,660.00 | 3,530.00 | 3,635.00 | 18,175.00 | 162,174 |
| 2024-07-08 | 3,660.00 | 3,900.00 | 3,505.00 | 3,650.00 | 18,250.00 | 415,481 |
| 2024-07-05 | 3,270.00 | 3,720.00 | 3,230.00 | 3,580.00 | 17,900.00 | 1,105,253 |
| 2024-07-04 | 3,355.00 | 3,380.00 | 3,170.00 | 3,180.00 | 15,900.00 | 351,397 |
| 2024-07-03 | 3,110.00 | 3,540.00 | 2,805.00 | 3,365.00 | 16,825.00 | 1,095,246 |
| 2024-07-02 | 2,845.00 | 2,925.00 | 2,770.00 | 2,775.00 | 13,875.00 | 34,849 |
| 2024-07-01 | 2,785.00 | 2,900.00 | 2,775.00 | 2,835.00 | 14,175.00 | 39,243 |
| 2024-06-28 | 2,845.00 | 2,915.00 | 2,780.00 | 2,810.00 | 14,050.00 | 50,647 |
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.