PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 9,090.00 | 9,090.00 | 8,940.00 | 8,970.00 | 8,467.91 | 19,994 |
| 2023-05-02 | 9,100.00 | 9,140.00 | 9,000.00 | 9,090.00 | 8,581.19 | 12,292 |
| 2023-04-28 | 9,210.00 | 9,210.00 | 9,000.00 | 9,050.00 | 8,543.43 | 20,421 |
| 2023-04-27 | 9,150.00 | 9,160.00 | 8,880.00 | 9,090.00 | 8,581.19 | 22,038 |
| 2023-04-26 | 9,170.00 | 9,420.00 | 9,000.00 | 9,150.00 | 8,637.83 | 22,493 |
| 2023-04-25 | 9,300.00 | 9,330.00 | 9,000.00 | 9,160.00 | 8,647.27 | 34,761 |
| 2023-04-24 | 9,500.00 | 9,680.00 | 9,280.00 | 9,300.00 | 8,779.43 | 18,535 |
| 2023-04-21 | 9,490.00 | 9,640.00 | 9,200.00 | 9,590.00 | 9,053.20 | 27,853 |
| 2023-04-20 | 9,650.00 | 9,700.00 | 9,340.00 | 9,530.00 | 8,996.56 | 35,966 |
| 2023-04-19 | 9,670.00 | 9,760.00 | 9,600.00 | 9,610.00 | 9,072.08 | 31,682 |
| 2023-04-18 | 9,800.00 | 9,800.00 | 9,670.00 | 9,690.00 | 9,147.60 | 28,038 |
| 2023-04-17 | 9,860.00 | 9,930.00 | 9,710.00 | 9,800.00 | 9,251.45 | 45,549 |
| 2023-04-14 | 9,910.00 | 9,960.00 | 9,820.00 | 9,910.00 | 9,355.29 | 33,891 |
| 2023-04-13 | 9,970.00 | 10,080.00 | 9,720.00 | 9,900.00 | 9,345.85 | 31,827 |
| 2023-04-12 | 10,420.00 | 10,420.00 | 9,980.00 | 10,070.00 | 9,506.33 | 48,961 |
| 2023-04-11 | 10,040.00 | 10,530.00 | 9,950.00 | 10,310.00 | 9,732.90 | 147,769 |
| 2023-04-10 | 10,110.00 | 10,250.00 | 9,750.00 | 10,040.00 | 9,478.01 | 78,417 |
| 2023-04-07 | 9,540.00 | 10,060.00 | 9,510.00 | 10,050.00 | 9,487.45 | 139,341 |
| 2023-04-06 | 9,670.00 | 9,670.00 | 9,330.00 | 9,420.00 | 8,892.72 | 43,312 |
| 2023-04-05 | 9,480.00 | 9,770.00 | 9,480.00 | 9,670.00 | 9,128.72 | 26,684 |
| 2023-04-04 | 9,710.00 | 9,800.00 | 9,450.00 | 9,600.00 | 9,062.64 | 38,742 |
| 2023-04-03 | 9,730.00 | 9,890.00 | 9,410.00 | 9,810.00 | 9,260.89 | 46,761 |
| 2023-03-31 | 10,380.00 | 10,380.00 | 9,630.00 | 9,750.00 | 9,204.25 | 87,920 |
| 2023-03-30 | 10,380.00 | 10,410.00 | 10,010.00 | 10,080.00 | 9,515.77 | 141,172 |
| 2023-03-29 | 9,920.00 | 10,020.00 | 9,630.00 | 9,870.00 | 9,317.53 | 61,717 |
| 2023-03-28 | 9,430.00 | 9,940.00 | 9,360.00 | 9,800.00 | 9,251.45 | 96,675 |
| 2023-03-27 | 9,510.00 | 9,580.00 | 9,150.00 | 9,420.00 | 8,892.72 | 82,941 |
| 2023-03-24 | 9,000.00 | 9,480.00 | 8,990.00 | 9,350.00 | 8,826.64 | 129,146 |
| 2023-03-23 | 8,860.00 | 8,980.00 | 8,760.00 | 8,880.00 | 8,382.94 | 38,541 |
| 2023-03-22 | 8,890.00 | 9,000.00 | 8,620.00 | 8,920.00 | 8,420.70 | 35,545 |
| 2023-03-21 | 9,010.00 | 9,190.00 | 8,790.00 | 8,850.00 | 8,354.62 | 33,028 |
| 2023-03-20 | 9,200.00 | 9,340.00 | 9,010.00 | 9,010.00 | 8,505.67 | 82,510 |
| 2023-03-17 | 8,520.00 | 9,130.00 | 8,450.00 | 9,100.00 | 8,590.63 | 120,384 |
| 2023-03-16 | 8,210.00 | 8,500.00 | 7,900.00 | 8,350.00 | 7,882.61 | 44,052 |
| 2023-03-15 | 8,450.00 | 8,450.00 | 8,200.00 | 8,210.00 | 7,750.45 | 26,139 |
| 2023-03-14 | 8,700.00 | 8,720.00 | 8,150.00 | 8,290.00 | 7,825.97 | 84,188 |
| 2023-03-13 | 8,620.00 | 8,740.00 | 8,370.00 | 8,700.00 | 8,213.02 | 76,188 |
| 2023-03-10 | 8,800.00 | 8,800.00 | 8,490.00 | 8,640.00 | 8,156.38 | 49,010 |
| 2023-03-09 | 8,910.00 | 9,150.00 | 8,700.00 | 8,860.00 | 8,364.06 | 45,824 |
| 2023-03-08 | 8,940.00 | 8,960.00 | 8,800.00 | 8,850.00 | 8,354.62 | 40,794 |
| 2023-03-07 | 9,100.00 | 9,160.00 | 8,950.00 | 9,110.00 | 8,600.07 | 31,188 |
| 2023-03-06 | 8,950.00 | 9,190.00 | 8,510.00 | 9,100.00 | 8,590.63 | 58,074 |
| 2023-03-03 | 8,790.00 | 8,890.00 | 8,370.00 | 8,890.00 | 8,392.38 | 24,860 |
| 2023-03-02 | 9,000.00 | 9,000.00 | 8,740.00 | 8,750.00 | 8,260.22 | 46,049 |
| 2023-02-28 | 8,840.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,496.23 | 39,701 |
| 2023-02-27 | 8,910.00 | 8,910.00 | 8,750.00 | 8,840.00 | 8,345.18 | 44,431 |
| 2023-02-24 | 9,120.00 | 9,410.00 | 8,900.00 | 9,080.00 | 8,571.75 | 65,649 |
| 2023-02-23 | 8,980.00 | 9,210.00 | 8,690.00 | 9,110.00 | 8,600.07 | 73,063 |
| 2023-02-22 | 9,070.00 | 9,140.00 | 8,940.00 | 8,980.00 | 8,477.35 | 78,155 |
| 2023-02-21 | 9,490.00 | 9,520.00 | 9,110.00 | 9,200.00 | 8,685.03 | 92,866 |
| 2023-02-20 | 9,260.00 | 9,580.00 | 8,980.00 | 9,450.00 | 8,921.04 | 232,790 |
| 2023-02-17 | 9,330.00 | 9,930.00 | 9,110.00 | 9,260.00 | 8,741.67 | 159,454 |
| 2023-02-16 | 9,600.00 | 9,710.00 | 9,300.00 | 9,470.00 | 8,939.92 | 210,058 |
| 2023-02-15 | 8,900.00 | 10,300.00 | 8,870.00 | 9,570.00 | 9,034.32 | 980,815 |
| 2023-02-14 | 8,360.00 | 9,700.00 | 8,360.00 | 8,960.00 | 8,458.47 | 624,509 |
| 2023-02-13 | 8,390.00 | 8,430.00 | 8,170.00 | 8,350.00 | 7,882.61 | 30,886 |
| 2023-02-10 | 8,560.00 | 8,560.00 | 8,150.00 | 8,340.00 | 7,873.17 | 59,377 |
| 2023-02-09 | 8,430.00 | 8,590.00 | 8,310.00 | 8,560.00 | 8,080.86 | 77,956 |
| 2023-02-08 | 8,110.00 | 8,440.00 | 8,100.00 | 8,430.00 | 7,958.13 | 79,030 |
| 2023-02-07 | 8,070.00 | 8,110.00 | 7,940.00 | 8,070.00 | 7,618.28 | 46,095 |
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.