PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 55,900.00 | 61,400.00 | 55,800.00 | 58,400.00 | 56,367.65 | 392,211 |
| 2024-07-23 | 60,000.00 | 61,000.00 | 55,900.00 | 57,400.00 | 55,402.46 | 455,478 |
| 2024-07-22 | 63,600.00 | 63,700.00 | 57,700.00 | 58,000.00 | 55,981.58 | 405,100 |
| 2024-07-19 | 60,700.00 | 65,000.00 | 59,800.00 | 64,000.00 | 61,772.77 | 428,200 |
| 2024-07-18 | 58,000.00 | 62,000.00 | 57,000.00 | 61,100.00 | 58,973.69 | 528,651 |
| 2024-07-17 | 66,300.00 | 66,700.00 | 60,800.00 | 61,300.00 | 59,166.73 | 433,266 |
| 2024-07-16 | 63,600.00 | 67,700.00 | 62,900.00 | 67,200.00 | 64,861.41 | 412,933 |
| 2024-07-15 | 63,600.00 | 63,700.00 | 62,300.00 | 63,100.00 | 60,904.09 | 166,631 |
| 2024-07-12 | 64,900.00 | 66,600.00 | 62,800.00 | 63,000.00 | 60,807.57 | 303,673 |
| 2024-07-11 | 68,900.00 | 69,700.00 | 66,600.00 | 67,400.00 | 65,054.45 | 361,527 |
| 2024-07-10 | 66,000.00 | 69,000.00 | 65,400.00 | 66,600.00 | 64,282.29 | 416,735 |
| 2024-07-09 | 63,500.00 | 67,300.00 | 61,600.00 | 66,400.00 | 64,089.25 | 703,689 |
| 2024-07-08 | 64,200.00 | 64,700.00 | 60,900.00 | 62,000.00 | 59,842.37 | 430,371 |
| 2024-07-05 | 65,300.00 | 67,700.00 | 64,200.00 | 64,900.00 | 62,641.45 | 499,868 |
| 2024-07-04 | 66,900.00 | 68,800.00 | 61,800.00 | 64,100.00 | 61,869.29 | 824,848 |
| 2024-07-03 | 64,900.00 | 65,900.00 | 60,200.00 | 64,000.00 | 61,772.77 | 648,323 |
| 2024-07-02 | 66,800.00 | 67,700.00 | 63,500.00 | 64,700.00 | 62,448.41 | 359,717 |
| 2024-07-01 | 70,400.00 | 70,900.00 | 66,400.00 | 66,800.00 | 64,475.33 | 298,876 |
| 2024-06-28 | 71,400.00 | 72,700.00 | 67,800.00 | 70,000.00 | 67,563.97 | 341,054 |
| 2024-06-27 | 71,800.00 | 74,400.00 | 70,900.00 | 71,300.00 | 68,818.73 | 238,574 |
| 2024-06-26 | 74,000.00 | 75,300.00 | 71,000.00 | 73,500.00 | 70,942.17 | 335,415 |
| 2024-06-25 | 72,700.00 | 73,600.00 | 70,600.00 | 72,100.00 | 69,590.89 | 324,084 |
| 2024-06-24 | 73,800.00 | 75,100.00 | 72,600.00 | 75,100.00 | 72,486.49 | 178,747 |
| 2024-06-21 | 72,200.00 | 75,500.00 | 71,800.00 | 75,200.00 | 72,583.01 | 234,151 |
| 2024-06-20 | 76,300.00 | 77,900.00 | 72,400.00 | 74,300.00 | 71,714.33 | 439,691 |
| 2024-06-19 | 81,500.00 | 85,300.00 | 76,100.00 | 76,500.00 | 73,837.77 | 563,627 |
| 2024-06-18 | 78,500.00 | 83,200.00 | 78,500.00 | 81,200.00 | 78,374.21 | 259,263 |
| 2024-06-17 | 80,000.00 | 82,400.00 | 77,800.00 | 78,500.00 | 75,768.17 | 312,211 |
| 2024-06-14 | 78,000.00 | 83,800.00 | 71,400.00 | 80,000.00 | 77,215.97 | 925,639 |
| 2024-06-13 | 80,400.00 | 82,200.00 | 74,000.00 | 77,200.00 | 74,513.41 | 449,310 |
| 2024-06-12 | 75,000.00 | 77,800.00 | 72,700.00 | 77,000.00 | 74,320.37 | 371,991 |
| 2024-06-11 | 76,000.00 | 77,500.00 | 72,600.00 | 74,500.00 | 71,907.37 | 331,420 |
| 2024-06-10 | 75,700.00 | 78,300.00 | 72,700.00 | 74,800.00 | 72,196.93 | 547,984 |
| 2024-06-07 | 65,000.00 | 77,700.00 | 64,200.00 | 74,600.00 | 72,003.89 | 1,493,704 |
| 2024-06-05 | 58,700.00 | 66,100.00 | 58,200.00 | 64,600.00 | 62,351.89 | 1,747,903 |
| 2024-06-04 | 57,000.00 | 58,800.00 | 54,900.00 | 56,100.00 | 54,147.70 | 461,586 |
| 2024-06-03 | 56,400.00 | 56,500.00 | 52,900.00 | 55,700.00 | 53,761.62 | 223,818 |
| 2024-05-31 | 54,700.00 | 56,000.00 | 53,000.00 | 54,900.00 | 52,989.46 | 257,152 |
| 2024-05-30 | 52,400.00 | 55,500.00 | 52,100.00 | 54,900.00 | 52,989.46 | 400,823 |
| 2024-05-29 | 52,200.00 | 53,500.00 | 51,300.00 | 51,900.00 | 50,093.86 | 205,562 |
| 2024-05-28 | 52,400.00 | 53,400.00 | 50,200.00 | 51,400.00 | 49,611.26 | 176,924 |
| 2024-05-27 | 51,100.00 | 53,400.00 | 50,100.00 | 52,400.00 | 50,576.46 | 212,242 |
| 2024-05-24 | 51,300.00 | 51,600.00 | 49,050.00 | 51,000.00 | 49,225.18 | 276,862 |
| 2024-05-23 | 54,500.00 | 55,100.00 | 52,000.00 | 52,800.00 | 50,962.54 | 244,037 |
| 2024-05-22 | 53,900.00 | 55,400.00 | 52,200.00 | 53,700.00 | 51,831.22 | 241,728 |
| 2024-05-21 | 55,000.00 | 56,100.00 | 52,600.00 | 54,300.00 | 52,410.34 | 350,384 |
| 2024-05-20 | 51,800.00 | 57,500.00 | 51,200.00 | 55,800.00 | 53,858.14 | 767,593 |
| 2024-05-17 | 52,800.00 | 53,300.00 | 49,500.00 | 50,200.00 | 48,453.02 | 522,801 |
| 2024-05-16 | 51,000.00 | 54,900.00 | 49,750.00 | 54,500.00 | 52,603.38 | 1,008,474 |
| 2024-05-14 | 48,200.00 | 49,800.00 | 47,100.00 | 49,400.00 | 47,680.86 | 336,098 |
| 2024-05-13 | 48,400.00 | 50,300.00 | 47,000.00 | 47,600.00 | 45,943.50 | 350,227 |
| 2024-05-10 | 49,800.00 | 50,200.00 | 44,850.00 | 47,950.00 | 46,281.32 | 887,725 |
| 2024-05-09 | 50,700.00 | 52,100.00 | 49,050.00 | 50,300.00 | 48,549.54 | 222,101 |
| 2024-05-08 | 49,650.00 | 51,500.00 | 49,000.00 | 51,100.00 | 49,321.70 | 271,667 |
| 2024-05-07 | 48,600.00 | 50,800.00 | 48,100.00 | 50,500.00 | 48,742.58 | 625,974 |
| 2024-05-03 | 47,450.00 | 48,150.00 | 45,750.00 | 46,600.00 | 44,978.30 | 151,427 |
| 2024-05-02 | 45,500.00 | 47,150.00 | 44,800.00 | 47,150.00 | 45,509.16 | 194,740 |
| 2024-04-30 | 48,750.00 | 49,300.00 | 46,450.00 | 46,700.00 | 45,074.82 | 411,905 |
| 2024-04-29 | 49,350.00 | 50,500.00 | 47,500.00 | 48,750.00 | 47,053.48 | 247,052 |
| 2024-04-26 | 48,350.00 | 51,500.00 | 47,500.00 | 48,850.00 | 47,150.00 | 655,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,080.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.