PSK HOLDINGS Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27,900.00	28,300.00	26,650.00	27,850.00	26,291.10	275,698
2023-10-30	29,100.00	29,650.00	26,500.00	27,850.00	26,291.10	356,240
2023-10-27	29,600.00	30,150.00	28,200.00	29,450.00	27,801.54	325,009
2023-10-26	27,400.00	30,350.00	27,250.00	29,100.00	27,471.13	402,173
2023-10-25	28,150.00	29,400.00	27,700.00	29,000.00	27,376.73	468,765
2023-10-24	27,050.00	28,400.00	26,500.00	27,700.00	26,149.50	392,987
2023-10-23	27,100.00	27,850.00	25,800.00	26,400.00	24,922.26	205,716
2023-10-20	26,700.00	27,900.00	25,800.00	27,100.00	25,583.08	380,635
2023-10-19	27,600.00	28,400.00	26,950.00	27,350.00	25,819.09	295,120
2023-10-18	27,550.00	28,850.00	26,850.00	28,450.00	26,857.52	461,424
2023-10-17	26,750.00	28,300.00	25,300.00	28,100.00	26,527.11	465,534
2023-10-16	24,500.00	26,100.00	23,850.00	25,900.00	24,450.25	311,583
2023-10-13	24,700.00	25,900.00	24,500.00	25,200.00	23,789.43	266,777
2023-10-12	22,850.00	25,100.00	22,700.00	24,900.00	23,506.23	450,279
2023-10-11	21,700.00	23,350.00	21,500.00	22,550.00	21,287.77	410,578
2023-10-10	22,200.00	22,400.00	20,700.00	20,850.00	19,682.92	200,200
2023-10-06	21,500.00	22,200.00	20,850.00	21,900.00	20,674.15	100,524
2023-10-05	21,000.00	22,100.00	20,750.00	21,250.00	20,060.53	269,624
2023-10-04	21,300.00	21,400.00	20,300.00	20,400.00	19,258.11	198,066
2023-09-27	20,850.00	22,050.00	20,650.00	21,850.00	20,626.95	117,045
2023-09-26	21,050.00	21,400.00	20,600.00	21,050.00	19,871.73	100,224
2023-09-25	21,500.00	21,550.00	20,700.00	21,000.00	19,824.53	173,705
2023-09-22	20,400.00	21,800.00	20,400.00	21,500.00	20,296.54	290,825
2023-09-21	21,550.00	22,200.00	20,650.00	21,000.00	19,824.53	402,893
2023-09-20	24,200.00	24,300.00	22,000.00	22,300.00	21,051.76	545,605
2023-09-19	26,100.00	26,150.00	24,000.00	24,450.00	23,081.42	348,209
2023-09-18	27,450.00	27,500.00	25,500.00	25,650.00	24,214.25	460,860
2023-09-15	29,250.00	29,600.00	28,050.00	28,500.00	26,904.72	172,981
2023-09-14	27,850.00	29,600.00	27,850.00	29,600.00	27,943.15	310,839
2023-09-13	29,950.00	30,800.00	26,500.00	27,650.00	26,102.30	650,841
2023-09-12	28,700.00	30,000.00	27,500.00	29,450.00	27,801.54	702,582
2023-09-11	26,250.00	28,000.00	25,350.00	28,000.00	26,432.70	257,945
2023-09-08	27,200.00	27,600.00	25,650.00	26,250.00	24,780.66	215,411
2023-09-07	26,200.00	27,200.00	26,100.00	26,800.00	25,299.87	885,194
2023-09-06	27,950.00	27,950.00	27,000.00	27,750.00	26,196.70	163,121
2023-09-05	27,850.00	28,750.00	27,600.00	27,950.00	26,385.50	223,189
2023-09-04	29,350.00	29,500.00	26,900.00	27,850.00	26,291.10	551,646
2023-09-01	27,550.00	29,800.00	26,850.00	29,350.00	27,707.14	715,494
2023-08-31	25,700.00	27,150.00	24,950.00	27,100.00	25,583.08	406,734
2023-08-30	25,850.00	26,300.00	25,250.00	25,400.00	23,978.24	415,803
2023-08-29	25,300.00	25,800.00	24,800.00	24,950.00	23,553.43	261,835
2023-08-28	26,100.00	26,350.00	24,550.00	24,850.00	23,459.03	382,090
2023-08-25	26,800.00	27,100.00	24,550.00	26,250.00	24,780.66	765,457
2023-08-24	27,300.00	30,000.00	26,750.00	28,000.00	26,432.70	1,189,108
2023-08-23	26,700.00	27,650.00	25,150.00	25,750.00	24,308.65	583,246
2023-08-22	30,550.00	31,100.00	25,700.00	26,700.00	25,205.47	1,443,083
2023-08-21	30,300.00	30,400.00	28,300.00	29,150.00	27,518.33	332,712
2023-08-18	29,250.00	31,900.00	28,700.00	30,150.00	28,462.36	557,275
2023-08-17	27,500.00	30,950.00	26,900.00	29,900.00	28,226.35	720,681
2023-08-16	27,450.00	28,400.00	26,850.00	28,100.00	26,527.11	401,341
2023-08-14	25,150.00	27,050.00	24,950.00	26,350.00	24,875.06	300,928
2023-08-11	24,200.00	26,600.00	24,200.00	25,700.00	24,261.45	374,219
2023-08-10	24,950.00	25,300.00	23,750.00	24,200.00	22,845.41	489,185
2023-08-09	25,250.00	26,750.00	24,350.00	26,000.00	24,544.65	444,825
2023-08-08	26,100.00	27,100.00	24,900.00	25,550.00	24,119.84	597,319
2023-08-07	27,050.00	27,400.00	25,050.00	25,350.00	23,931.04	547,198
2023-08-04	27,700.00	28,500.00	26,750.00	27,050.00	25,535.88	371,692
2023-08-03	28,050.00	29,100.00	26,400.00	27,850.00	26,291.10	895,821
2023-08-02	31,550.00	32,150.00	27,750.00	27,750.00	26,196.70	691,129
2023-08-01	32,050.00	33,300.00	30,350.00	32,550.00	30,728.02	494,474

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.