PSK HOLDINGS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	33,600.00	34,700.00	32,100.00	32,100.00	30,303.21	382,278
2023-07-28	33,500.00	34,100.00	30,650.00	33,600.00	31,719.25	849,803
2023-07-27	27,550.00	35,800.00	26,750.00	33,500.00	31,624.84	2,313,576
2023-07-26	26,000.00	30,450.00	25,050.00	27,550.00	26,007.89	1,425,521
2023-07-25	24,500.00	26,700.00	24,250.00	25,950.00	24,497.45	676,856
2023-07-24	25,200.00	25,700.00	23,400.00	24,650.00	23,270.22	581,062
2023-07-21	26,250.00	26,450.00	25,050.00	25,250.00	23,836.64	573,783
2023-07-20	23,350.00	28,250.00	22,650.00	27,350.00	25,819.09	1,312,986
2023-07-19	23,550.00	24,350.00	21,200.00	23,350.00	22,042.99	935,336
2023-07-18	25,250.00	25,500.00	22,150.00	22,750.00	21,476.57	604,497
2023-07-17	22,450.00	24,700.00	22,050.00	24,250.00	22,892.61	535,405
2023-07-14	23,750.00	26,100.00	21,250.00	22,500.00	21,240.57	985,264
2023-07-13	22,500.00	23,500.00	21,400.00	22,900.00	21,618.18	668,718
2023-07-12	21,500.00	22,500.00	20,400.00	21,750.00	20,532.55	390,160
2023-07-11	19,150.00	21,800.00	19,150.00	21,500.00	20,296.54	650,140
2023-07-10	19,950.00	20,300.00	18,620.00	18,900.00	17,842.08	376,272
2023-07-07	20,900.00	20,950.00	19,370.00	19,840.00	18,729.46	328,430
2023-07-06	21,850.00	22,700.00	19,820.00	20,100.00	18,974.91	563,664
2023-07-05	23,250.00	23,900.00	21,300.00	22,050.00	20,815.76	521,442
2023-07-04	23,750.00	24,500.00	22,950.00	23,500.00	22,184.59	306,155
2023-07-03	21,800.00	24,600.00	21,250.00	24,300.00	22,939.81	848,280
2023-06-30	20,800.00	21,500.00	19,390.00	21,250.00	20,060.53	913,991
2023-06-29	18,700.00	21,850.00	18,560.00	21,350.00	20,154.94	2,545,660
2023-06-28	18,280.00	19,280.00	17,050.00	18,250.00	17,228.46	990,598
2023-06-27	17,560.00	20,800.00	17,120.00	17,800.00	16,803.65	1,725,944
2023-06-26	17,780.00	18,050.00	16,150.00	17,770.00	16,775.33	740,933
2023-06-23	16,960.00	21,250.00	16,960.00	17,770.00	16,775.33	2,321,774
2023-06-22	17,170.00	17,210.00	16,100.00	16,910.00	15,963.47	332,789
2023-06-21	18,490.00	18,490.00	17,480.00	17,490.00	16,511.00	174,845
2023-06-20	17,760.00	18,180.00	17,400.00	18,180.00	17,162.38	288,398
2023-06-19	15,750.00	19,400.00	15,550.00	18,180.00	17,162.38	2,204,208
2023-06-16	14,310.00	16,000.00	14,310.00	15,700.00	14,821.20	1,740,293
2023-06-15	12,810.00	15,000.00	12,580.00	14,460.00	13,650.60	2,867,440
2023-06-14	12,130.00	12,570.00	11,840.00	12,310.00	11,620.95	391,989
2023-06-13	11,000.00	14,090.00	10,900.00	11,980.00	11,309.42	2,121,779
2023-06-12	10,930.00	10,930.00	10,510.00	10,850.00	10,242.67	76,345
2023-06-09	10,680.00	10,870.00	10,390.00	10,710.00	10,110.51	43,903
2023-06-08	10,490.00	10,520.00	10,240.00	10,500.00	9,912.26	19,033
2023-06-07	10,260.00	10,590.00	10,210.00	10,520.00	9,931.14	44,719
2023-06-05	10,500.00	10,500.00	10,300.00	10,360.00	9,780.10	29,798
2023-06-02	10,750.00	11,000.00	10,330.00	10,600.00	10,006.67	45,778
2023-06-01	10,570.00	10,600.00	10,300.00	10,600.00	10,006.67	34,761
2023-05-31	10,920.00	10,920.00	10,520.00	10,670.00	10,072.75	44,728
2023-05-30	10,750.00	11,130.00	10,530.00	10,920.00	10,308.75	144,524
2023-05-26	10,430.00	10,700.00	10,370.00	10,530.00	9,940.59	88,439
2023-05-25	10,590.00	10,840.00	10,310.00	10,310.00	9,732.90	43,173
2023-05-24	10,270.00	10,460.00	10,030.00	10,340.00	9,761.22	34,608
2023-05-23	10,550.00	10,550.00	10,110.00	10,300.00	9,723.46	69,539
2023-05-22	10,600.00	10,720.00	9,900.00	10,570.00	9,978.35	123,863
2023-05-19	9,990.00	10,810.00	9,910.00	10,810.00	10,204.91	274,077
2023-05-18	9,690.00	9,860.00	9,560.00	9,860.00	9,308.09	35,868
2023-05-17	9,470.00	9,580.00	9,410.00	9,540.00	9,006.00	16,879
2023-05-16	9,530.00	9,640.00	9,490.00	9,540.00	9,006.00	31,096
2023-05-15	9,160.00	9,440.00	9,120.00	9,440.00	8,911.60	37,956
2023-05-12	9,430.00	9,430.00	9,060.00	9,160.00	8,647.27	10,752
2023-05-11	9,230.00	9,230.00	9,030.00	9,130.00	8,618.95	17,862
2023-05-10	9,140.00	9,210.00	9,080.00	9,140.00	8,628.39	10,032
2023-05-09	9,280.00	9,310.00	9,050.00	9,150.00	8,637.83	17,193
2023-05-08	9,010.00	9,470.00	9,010.00	9,280.00	8,760.55	25,949
2023-05-04	9,000.00	9,280.00	8,900.00	8,920.00	8,420.70	11,817

← NewerPage 14 of 21 · 1,223 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.