PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 29,400.00 | 29,850.00 | 28,100.00 | 29,150.00 | 28,135.57 | 261,080 |
| 2024-01-25 | 31,100.00 | 31,350.00 | 28,900.00 | 29,000.00 | 27,990.79 | 656,425 |
| 2024-01-24 | 29,050.00 | 30,500.00 | 28,150.00 | 30,400.00 | 29,342.07 | 569,305 |
| 2024-01-23 | 29,500.00 | 29,750.00 | 28,600.00 | 29,050.00 | 28,039.05 | 393,630 |
| 2024-01-22 | 28,450.00 | 29,400.00 | 27,600.00 | 29,400.00 | 28,376.87 | 734,143 |
| 2024-01-19 | 26,250.00 | 27,450.00 | 26,200.00 | 27,250.00 | 26,301.69 | 392,946 |
| 2024-01-18 | 25,100.00 | 25,700.00 | 24,450.00 | 25,600.00 | 24,709.11 | 149,758 |
| 2024-01-17 | 25,550.00 | 26,300.00 | 24,900.00 | 25,100.00 | 24,226.51 | 292,674 |
| 2024-01-16 | 25,100.00 | 25,600.00 | 23,800.00 | 25,450.00 | 24,564.33 | 179,718 |
| 2024-01-15 | 25,150.00 | 25,450.00 | 24,600.00 | 24,900.00 | 24,033.47 | 53,519 |
| 2024-01-12 | 25,300.00 | 25,650.00 | 25,000.00 | 25,150.00 | 24,274.77 | 75,902 |
| 2024-01-11 | 25,650.00 | 25,650.00 | 25,250.00 | 25,400.00 | 24,516.07 | 59,334 |
| 2024-01-10 | 25,750.00 | 25,750.00 | 25,000.00 | 25,500.00 | 24,612.59 | 61,724 |
| 2024-01-09 | 26,250.00 | 26,500.00 | 25,350.00 | 25,500.00 | 24,612.59 | 220,333 |
| 2024-01-08 | 25,700.00 | 25,750.00 | 24,900.00 | 25,400.00 | 24,516.07 | 128,416 |
| 2024-01-05 | 24,700.00 | 25,800.00 | 24,550.00 | 25,400.00 | 24,516.07 | 170,932 |
| 2024-01-04 | 24,650.00 | 25,650.00 | 24,200.00 | 24,600.00 | 23,743.91 | 257,478 |
| 2024-01-03 | 26,850.00 | 26,950.00 | 24,800.00 | 25,150.00 | 24,274.77 | 354,981 |
| 2024-01-02 | 26,950.00 | 27,500.00 | 26,450.00 | 27,250.00 | 26,301.69 | 125,352 |
| 2023-12-28 | 27,550.00 | 27,600.00 | 25,700.00 | 26,950.00 | 26,012.13 | 335,360 |
| 2023-12-27 | 27,650.00 | 28,150.00 | 27,250.00 | 27,950.00 | 26,977.33 | 203,195 |
| 2023-12-26 | 27,350.00 | 27,650.00 | 26,500.00 | 27,350.00 | 25,819.09 | 169,930 |
| 2023-12-22 | 28,150.00 | 28,250.00 | 27,300.00 | 27,300.00 | 25,771.89 | 171,768 |
| 2023-12-21 | 27,600.00 | 28,000.00 | 26,950.00 | 27,800.00 | 26,243.90 | 193,899 |
| 2023-12-20 | 27,500.00 | 27,750.00 | 26,750.00 | 27,600.00 | 26,055.09 | 227,448 |
| 2023-12-19 | 27,050.00 | 27,650.00 | 26,900.00 | 27,100.00 | 25,583.08 | 190,495 |
| 2023-12-18 | 26,600.00 | 27,400.00 | 26,500.00 | 26,900.00 | 25,394.28 | 223,609 |
| 2023-12-15 | 27,200.00 | 27,350.00 | 26,200.00 | 26,250.00 | 24,780.66 | 200,247 |
| 2023-12-14 | 25,900.00 | 27,150.00 | 24,900.00 | 27,150.00 | 25,630.28 | 487,333 |
| 2023-12-13 | 24,700.00 | 25,600.00 | 24,150.00 | 25,350.00 | 23,931.04 | 204,945 |
| 2023-12-12 | 25,400.00 | 25,800.00 | 24,350.00 | 24,600.00 | 23,223.02 | 250,854 |
| 2023-12-11 | 24,450.00 | 25,000.00 | 23,550.00 | 24,800.00 | 23,411.82 | 231,909 |
| 2023-12-08 | 24,700.00 | 24,850.00 | 23,900.00 | 24,150.00 | 22,798.21 | 241,356 |
| 2023-12-07 | 23,900.00 | 24,150.00 | 23,450.00 | 23,700.00 | 22,373.40 | 183,444 |
| 2023-12-06 | 23,500.00 | 24,500.00 | 23,350.00 | 24,500.00 | 23,128.62 | 293,574 |
| 2023-12-05 | 25,300.00 | 25,550.00 | 22,900.00 | 23,250.00 | 21,948.59 | 728,031 |
| 2023-12-04 | 26,650.00 | 26,650.00 | 25,550.00 | 25,750.00 | 24,308.65 | 183,583 |
| 2023-12-01 | 27,050.00 | 27,750.00 | 26,300.00 | 26,550.00 | 25,063.87 | 263,768 |
| 2023-11-30 | 26,850.00 | 28,400.00 | 26,500.00 | 27,500.00 | 25,960.69 | 538,705 |
| 2023-11-29 | 26,100.00 | 26,650.00 | 25,200.00 | 26,400.00 | 24,922.26 | 262,887 |
| 2023-11-28 | 26,100.00 | 26,600.00 | 25,450.00 | 26,050.00 | 24,591.86 | 318,755 |
| 2023-11-27 | 26,600.00 | 26,600.00 | 25,500.00 | 25,700.00 | 24,261.45 | 388,860 |
| 2023-11-24 | 26,850.00 | 27,250.00 | 26,550.00 | 26,650.00 | 25,158.27 | 309,256 |
| 2023-11-23 | 28,500.00 | 28,500.00 | 26,200.00 | 26,400.00 | 24,922.26 | 545,743 |
| 2023-11-22 | 27,850.00 | 29,050.00 | 27,450.00 | 28,550.00 | 26,951.92 | 408,286 |
| 2023-11-21 | 29,850.00 | 30,000.00 | 28,200.00 | 28,550.00 | 26,951.92 | 441,124 |
| 2023-11-20 | 29,700.00 | 30,050.00 | 27,600.00 | 29,150.00 | 27,518.33 | 613,914 |
| 2023-11-17 | 32,200.00 | 32,400.00 | 29,400.00 | 30,350.00 | 28,651.16 | 671,938 |
| 2023-11-16 | 32,500.00 | 32,750.00 | 31,150.00 | 32,050.00 | 30,256.01 | 416,876 |
| 2023-11-15 | 31,050.00 | 33,100.00 | 30,500.00 | 32,950.00 | 31,105.63 | 964,830 |
| 2023-11-14 | 29,100.00 | 30,350.00 | 28,450.00 | 29,550.00 | 27,895.94 | 444,941 |
| 2023-11-13 | 32,150.00 | 33,450.00 | 28,200.00 | 28,800.00 | 27,187.93 | 864,960 |
| 2023-11-10 | 30,050.00 | 33,700.00 | 29,500.00 | 33,000.00 | 31,152.83 | 728,102 |
| 2023-11-09 | 31,100.00 | 31,350.00 | 29,250.00 | 30,150.00 | 28,462.36 | 436,949 |
| 2023-11-08 | 33,650.00 | 34,350.00 | 29,950.00 | 31,150.00 | 29,406.38 | 497,808 |
| 2023-11-07 | 32,300.00 | 34,200.00 | 31,100.00 | 33,100.00 | 31,247.23 | 554,574 |
| 2023-11-06 | 31,500.00 | 32,900.00 | 30,050.00 | 32,500.00 | 30,680.82 | 387,085 |
| 2023-11-03 | 31,750.00 | 31,850.00 | 30,000.00 | 30,850.00 | 29,123.18 | 311,830 |
| 2023-11-02 | 31,200.00 | 32,200.00 | 30,600.00 | 31,300.00 | 29,547.99 | 570,869 |
| 2023-11-01 | 28,000.00 | 29,900.00 | 28,000.00 | 29,900.00 | 28,226.35 | 341,513 |
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.