PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,330.00 | 8,330.00 | 7,980.00 | 8,010.00 | 7,561.64 | 31,947 |
| 2023-02-03 | 8,050.00 | 8,220.00 | 7,970.00 | 8,220.00 | 7,759.89 | 39,457 |
| 2023-02-02 | 8,150.00 | 8,150.00 | 7,980.00 | 8,050.00 | 7,599.40 | 37,498 |
| 2023-02-01 | 7,840.00 | 8,020.00 | 7,840.00 | 7,850.00 | 7,410.60 | 24,062 |
| 2023-01-31 | 7,990.00 | 8,080.00 | 7,850.00 | 7,890.00 | 7,448.36 | 41,122 |
| 2023-01-30 | 8,000.00 | 8,060.00 | 7,910.00 | 8,030.00 | 7,580.52 | 36,183 |
| 2023-01-27 | 8,140.00 | 8,140.00 | 7,910.00 | 7,950.00 | 7,505.00 | 36,794 |
| 2023-01-26 | 7,950.00 | 8,050.00 | 7,880.00 | 8,030.00 | 7,580.52 | 52,172 |
| 2023-01-25 | 7,800.00 | 7,930.00 | 7,740.00 | 7,880.00 | 7,438.92 | 78,681 |
| 2023-01-20 | 7,810.00 | 7,850.00 | 7,660.00 | 7,660.00 | 7,231.23 | 33,241 |
| 2023-01-19 | 7,750.00 | 7,860.00 | 7,630.00 | 7,810.00 | 7,372.84 | 46,203 |
| 2023-01-18 | 7,840.00 | 7,850.00 | 7,660.00 | 7,770.00 | 7,335.08 | 36,173 |
| 2023-01-17 | 7,610.00 | 8,370.00 | 7,600.00 | 7,780.00 | 7,344.52 | 535,752 |
| 2023-01-16 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,174.59 | 23,544 |
| 2023-01-13 | 7,650.00 | 7,720.00 | 7,550.00 | 7,550.00 | 7,127.39 | 22,066 |
| 2023-01-12 | 7,800.00 | 7,800.00 | 7,590.00 | 7,590.00 | 7,165.15 | 29,532 |
| 2023-01-11 | 7,810.00 | 7,830.00 | 7,640.00 | 7,720.00 | 7,287.87 | 43,352 |
| 2023-01-10 | 7,650.00 | 7,950.00 | 7,620.00 | 7,730.00 | 7,297.31 | 50,106 |
| 2023-01-09 | 7,740.00 | 7,870.00 | 7,670.00 | 7,760.00 | 7,325.64 | 62,597 |
| 2023-01-06 | 7,590.00 | 7,850.00 | 7,500.00 | 7,740.00 | 7,306.75 | 91,106 |
| 2023-01-05 | 8,260.00 | 8,500.00 | 7,540.00 | 7,610.00 | 7,184.03 | 365,799 |
| 2023-01-04 | 6,530.00 | 8,550.00 | 6,520.00 | 7,810.00 | 7,372.84 | 1,387,227 |
| 2023-01-03 | 6,700.00 | 6,820.00 | 6,450.00 | 6,700.00 | 6,324.97 | 22,009 |
| 2023-01-02 | 6,830.00 | 6,910.00 | 6,690.00 | 6,750.00 | 6,372.17 | 12,719 |
| 2022-12-29 | 6,990.00 | 7,100.00 | 6,820.00 | 6,850.00 | 6,466.57 | 11,343 |
| 2022-12-28 | 7,140.00 | 7,140.00 | 6,830.00 | 6,830.00 | 6,447.69 | 13,709 |
| 2022-12-27 | 7,220.00 | 7,230.00 | 7,130.00 | 7,210.00 | 6,334.41 | 6,420 |
| 2022-12-26 | 7,140.00 | 7,150.00 | 7,070.00 | 7,120.00 | 6,255.34 | 5,924 |
| 2022-12-23 | 7,110.00 | 7,140.00 | 7,060.00 | 7,070.00 | 6,211.41 | 10,927 |
| 2022-12-22 | 7,190.00 | 7,240.00 | 7,180.00 | 7,230.00 | 6,351.98 | 2,955 |
| 2022-12-21 | 7,370.00 | 7,370.00 | 7,140.00 | 7,160.00 | 6,290.48 | 17,149 |
| 2022-12-20 | 7,340.00 | 7,340.00 | 7,220.00 | 7,280.00 | 6,395.91 | 13,611 |
| 2022-12-19 | 7,470.00 | 7,480.00 | 7,310.00 | 7,420.00 | 6,518.91 | 7,664 |
| 2022-12-16 | 7,400.00 | 7,530.00 | 7,400.00 | 7,480.00 | 6,571.62 | 4,870 |
| 2022-12-15 | 7,410.00 | 7,630.00 | 7,410.00 | 7,540.00 | 6,624.33 | 18,024 |
| 2022-12-14 | 7,370.00 | 7,490.00 | 7,310.00 | 7,440.00 | 6,536.48 | 27,455 |
| 2022-12-13 | 7,360.00 | 7,360.00 | 7,240.00 | 7,300.00 | 6,413.48 | 15,877 |
| 2022-12-12 | 7,500.00 | 7,500.00 | 7,280.00 | 7,350.00 | 6,457.41 | 9,328 |
| 2022-12-09 | 7,390.00 | 7,460.00 | 7,330.00 | 7,330.00 | 6,439.84 | 13,599 |
| 2022-12-08 | 7,410.00 | 7,430.00 | 7,280.00 | 7,370.00 | 6,474.98 | 9,310 |
| 2022-12-07 | 7,460.00 | 7,460.00 | 7,330.00 | 7,420.00 | 6,518.91 | 4,331 |
| 2022-12-06 | 7,630.00 | 7,630.00 | 7,460.00 | 7,470.00 | 6,562.83 | 13,546 |
| 2022-12-05 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 6,677.05 | 24,427 |
| 2022-12-02 | 7,930.00 | 7,960.00 | 7,770.00 | 7,800.00 | 6,852.76 | 7,628 |
| 2022-12-01 | 8,000.00 | 8,000.00 | 7,840.00 | 7,920.00 | 6,958.19 | 19,804 |
| 2022-11-30 | 7,650.00 | 7,840.00 | 7,570.00 | 7,840.00 | 6,887.90 | 10,044 |
| 2022-11-29 | 7,510.00 | 7,660.00 | 7,510.00 | 7,650.00 | 6,720.97 | 19,307 |
| 2022-11-28 | 7,810.00 | 7,810.00 | 7,630.00 | 7,660.00 | 6,729.76 | 13,432 |
| 2022-11-25 | 7,800.00 | 7,800.00 | 7,640.00 | 7,800.00 | 6,852.76 | 7,949 |
| 2022-11-24 | 7,850.00 | 7,980.00 | 7,750.00 | 7,800.00 | 6,852.76 | 13,018 |
| 2022-11-23 | 7,680.00 | 7,950.00 | 7,680.00 | 7,710.00 | 6,773.69 | 13,939 |
| 2022-11-22 | 7,610.00 | 7,720.00 | 7,610.00 | 7,670.00 | 6,738.55 | 9,430 |
| 2022-11-21 | 8,070.00 | 8,070.00 | 7,760.00 | 7,770.00 | 6,826.40 | 16,030 |
| 2022-11-18 | 8,030.00 | 8,400.00 | 7,980.00 | 8,030.00 | 7,054.83 | 26,482 |
| 2022-11-17 | 8,190.00 | 8,200.00 | 7,940.00 | 8,030.00 | 7,054.83 | 22,570 |
| 2022-11-16 | 7,930.00 | 8,300.00 | 7,820.00 | 8,290.00 | 7,283.25 | 40,246 |
| 2022-11-15 | 7,800.00 | 7,930.00 | 7,710.00 | 7,930.00 | 6,966.97 | 25,166 |
| 2022-11-14 | 7,790.00 | 7,910.00 | 7,670.00 | 7,870.00 | 6,914.26 | 19,906 |
| 2022-11-11 | 7,680.00 | 7,940.00 | 7,460.00 | 7,780.00 | 6,835.19 | 60,053 |
| 2022-11-10 | 7,220.00 | 7,300.00 | 7,180.00 | 7,300.00 | 6,413.48 | 15,860 |
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.