PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48,300.00 | 50,800.00 | 45,550.00 | 46,250.00 | 44,640.48 | 525,917 |
| 2024-04-24 | 46,850.00 | 53,500.00 | 46,500.00 | 49,600.00 | 47,873.90 | 1,339,486 |
| 2024-04-23 | 48,200.00 | 48,850.00 | 44,850.00 | 44,850.00 | 43,289.20 | 434,635 |
| 2024-04-22 | 49,900.00 | 50,600.00 | 44,950.00 | 47,950.00 | 46,281.32 | 927,569 |
| 2024-04-19 | 51,100.00 | 52,900.00 | 47,750.00 | 51,700.00 | 49,900.82 | 927,412 |
| 2024-04-18 | 47,300.00 | 53,800.00 | 46,250.00 | 52,400.00 | 50,576.46 | 1,181,057 |
| 2024-04-17 | 46,200.00 | 48,350.00 | 45,600.00 | 47,400.00 | 45,750.46 | 508,502 |
| 2024-04-16 | 45,300.00 | 46,800.00 | 43,800.00 | 45,800.00 | 44,206.14 | 295,379 |
| 2024-04-15 | 44,100.00 | 47,600.00 | 42,350.00 | 46,200.00 | 44,592.22 | 422,356 |
| 2024-04-12 | 44,850.00 | 45,400.00 | 43,150.00 | 45,200.00 | 43,627.02 | 298,638 |
| 2024-04-11 | 40,850.00 | 44,450.00 | 39,900.00 | 43,550.00 | 42,034.44 | 257,717 |
| 2024-04-09 | 42,800.00 | 42,800.00 | 39,650.00 | 41,400.00 | 39,959.26 | 268,869 |
| 2024-04-08 | 46,150.00 | 46,300.00 | 41,300.00 | 42,200.00 | 40,731.42 | 269,478 |
| 2024-04-05 | 44,500.00 | 46,350.00 | 43,900.00 | 46,350.00 | 44,737.00 | 156,042 |
| 2024-04-04 | 43,050.00 | 46,900.00 | 42,600.00 | 45,850.00 | 44,254.40 | 358,234 |
| 2024-04-03 | 40,800.00 | 42,350.00 | 39,150.00 | 42,150.00 | 40,683.16 | 247,195 |
| 2024-04-02 | 44,500.00 | 45,250.00 | 41,400.00 | 42,250.00 | 40,779.68 | 223,454 |
| 2024-04-01 | 46,400.00 | 46,400.00 | 43,900.00 | 43,900.00 | 42,372.26 | 172,927 |
| 2024-03-29 | 46,450.00 | 46,600.00 | 44,800.00 | 46,000.00 | 44,399.18 | 196,559 |
| 2024-03-28 | 48,050.00 | 48,800.00 | 46,650.00 | 46,850.00 | 45,219.60 | 300,099 |
| 2024-03-27 | 47,450.00 | 49,650.00 | 46,850.00 | 49,000.00 | 47,294.78 | 348,155 |
| 2024-03-26 | 46,100.00 | 48,900.00 | 46,100.00 | 47,900.00 | 46,233.06 | 517,457 |
| 2024-03-25 | 46,500.00 | 48,200.00 | 45,200.00 | 46,100.00 | 44,495.70 | 429,006 |
| 2024-03-22 | 46,300.00 | 49,400.00 | 45,600.00 | 46,150.00 | 44,543.96 | 725,637 |
| 2024-03-21 | 46,250.00 | 46,250.00 | 43,350.00 | 45,300.00 | 43,723.54 | 645,173 |
| 2024-03-20 | 41,500.00 | 47,200.00 | 40,900.00 | 45,500.00 | 43,916.58 | 1,906,596 |
| 2024-03-19 | 41,350.00 | 41,400.00 | 40,100.00 | 40,650.00 | 39,235.36 | 178,457 |
| 2024-03-18 | 41,200.00 | 42,350.00 | 40,450.00 | 42,350.00 | 40,876.20 | 226,637 |
| 2024-03-15 | 39,450.00 | 41,300.00 | 39,100.00 | 41,050.00 | 39,621.44 | 274,459 |
| 2024-03-14 | 40,550.00 | 40,750.00 | 38,600.00 | 39,550.00 | 38,173.64 | 392,566 |
| 2024-03-13 | 43,200.00 | 44,500.00 | 39,300.00 | 41,100.00 | 39,669.70 | 627,954 |
| 2024-03-12 | 42,050.00 | 43,800.00 | 41,600.00 | 42,400.00 | 40,924.46 | 384,103 |
| 2024-03-11 | 39,000.00 | 42,100.00 | 38,700.00 | 41,650.00 | 40,200.56 | 499,032 |
| 2024-03-08 | 41,400.00 | 42,400.00 | 40,650.00 | 41,450.00 | 40,007.52 | 400,284 |
| 2024-03-07 | 43,000.00 | 44,200.00 | 40,200.00 | 40,750.00 | 39,331.88 | 526,283 |
| 2024-03-06 | 41,250.00 | 42,650.00 | 41,000.00 | 42,450.00 | 40,972.72 | 302,977 |
| 2024-03-05 | 42,300.00 | 43,500.00 | 40,650.00 | 42,000.00 | 40,538.38 | 285,940 |
| 2024-03-04 | 41,450.00 | 43,300.00 | 41,450.00 | 42,900.00 | 41,407.06 | 380,405 |
| 2024-02-29 | 42,550.00 | 42,950.00 | 40,350.00 | 40,750.00 | 39,331.88 | 324,562 |
| 2024-02-28 | 40,800.00 | 43,650.00 | 40,200.00 | 43,450.00 | 41,937.92 | 637,728 |
| 2024-02-27 | 38,700.00 | 40,850.00 | 37,750.00 | 40,750.00 | 39,331.88 | 660,734 |
| 2024-02-26 | 39,100.00 | 40,950.00 | 38,250.00 | 38,700.00 | 37,353.22 | 605,021 |
| 2024-02-23 | 41,900.00 | 41,950.00 | 38,600.00 | 38,650.00 | 37,304.96 | 809,716 |
| 2024-02-22 | 35,650.00 | 43,300.00 | 34,800.00 | 41,900.00 | 40,441.86 | 2,748,133 |
| 2024-02-21 | 33,600.00 | 34,950.00 | 33,100.00 | 34,500.00 | 33,299.39 | 402,417 |
| 2024-02-20 | 33,150.00 | 34,650.00 | 32,900.00 | 34,350.00 | 33,154.61 | 562,862 |
| 2024-02-19 | 32,650.00 | 33,400.00 | 32,250.00 | 32,600.00 | 31,465.51 | 240,975 |
| 2024-02-16 | 32,800.00 | 33,750.00 | 32,000.00 | 33,100.00 | 31,948.11 | 476,322 |
| 2024-02-15 | 35,350.00 | 35,800.00 | 32,000.00 | 32,700.00 | 31,562.03 | 809,513 |
| 2024-02-14 | 33,100.00 | 37,000.00 | 32,900.00 | 34,850.00 | 33,637.21 | 944,582 |
| 2024-02-13 | 34,400.00 | 36,700.00 | 33,350.00 | 34,200.00 | 33,009.83 | 1,301,754 |
| 2024-02-08 | 31,650.00 | 33,150.00 | 30,350.00 | 33,000.00 | 31,851.59 | 979,522 |
| 2024-02-07 | 30,700.00 | 31,000.00 | 30,000.00 | 30,700.00 | 29,631.63 | 414,263 |
| 2024-02-06 | 28,950.00 | 31,500.00 | 28,950.00 | 31,350.00 | 30,259.01 | 923,829 |
| 2024-02-05 | 28,850.00 | 29,700.00 | 28,500.00 | 28,700.00 | 27,701.23 | 372,536 |
| 2024-02-02 | 27,000.00 | 28,950.00 | 27,000.00 | 28,700.00 | 27,701.23 | 410,529 |
| 2024-02-01 | 28,600.00 | 29,650.00 | 25,700.00 | 27,000.00 | 26,060.39 | 750,688 |
| 2024-01-31 | 29,700.00 | 30,600.00 | 28,400.00 | 28,850.00 | 27,846.01 | 435,245 |
| 2024-01-30 | 30,050.00 | 30,900.00 | 29,150.00 | 30,150.00 | 29,100.77 | 453,416 |
| 2024-01-29 | 28,950.00 | 30,550.00 | 28,150.00 | 29,650.00 | 28,618.17 | 340,755 |
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.