PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,300.00 | 7,410.00 | 7,300.00 | 7,300.00 | 6,413.48 | 18,388 |
| 2022-11-08 | 7,090.00 | 7,320.00 | 7,010.00 | 7,290.00 | 6,404.69 | 21,398 |
| 2022-11-07 | 6,890.00 | 7,010.00 | 6,890.00 | 7,010.00 | 6,158.70 | 13,766 |
| 2022-11-04 | 6,930.00 | 6,930.00 | 6,790.00 | 6,860.00 | 6,026.91 | 8,049 |
| 2022-11-03 | 6,820.00 | 6,940.00 | 6,820.00 | 6,920.00 | 6,079.63 | 6,828 |
| 2022-11-02 | 7,030.00 | 7,070.00 | 6,920.00 | 7,000.00 | 6,149.91 | 11,245 |
| 2022-11-01 | 6,960.00 | 7,110.00 | 6,910.00 | 7,030.00 | 6,176.27 | 13,595 |
| 2022-10-31 | 7,080.00 | 7,080.00 | 6,950.00 | 6,960.00 | 6,114.77 | 6,362 |
| 2022-10-28 | 7,200.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,105.98 | 20,448 |
| 2022-10-27 | 7,260.00 | 7,260.00 | 7,050.00 | 7,240.00 | 6,360.77 | 16,538 |
| 2022-10-26 | 7,240.00 | 7,350.00 | 7,160.00 | 7,270.00 | 6,387.12 | 19,220 |
| 2022-10-25 | 7,050.00 | 7,280.00 | 6,990.00 | 7,240.00 | 6,360.77 | 25,428 |
| 2022-10-24 | 6,960.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,141.13 | 19,194 |
| 2022-10-21 | 6,880.00 | 6,990.00 | 6,810.00 | 6,890.00 | 6,053.27 | 10,900 |
| 2022-10-20 | 6,940.00 | 6,970.00 | 6,840.00 | 6,890.00 | 6,053.27 | 6,534 |
| 2022-10-19 | 7,110.00 | 7,110.00 | 6,930.00 | 6,940.00 | 6,097.20 | 13,807 |
| 2022-10-18 | 7,080.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,237.77 | 9,052 |
| 2022-10-17 | 7,110.00 | 7,110.00 | 6,850.00 | 7,060.00 | 6,202.63 | 3,956 |
| 2022-10-14 | 7,010.00 | 7,220.00 | 6,950.00 | 7,140.00 | 6,272.91 | 10,392 |
| 2022-10-13 | 7,050.00 | 7,080.00 | 6,780.00 | 6,920.00 | 6,079.63 | 10,276 |
| 2022-10-12 | 7,040.00 | 7,190.00 | 7,000.00 | 7,050.00 | 6,193.84 | 8,623 |
| 2022-10-11 | 7,130.00 | 7,260.00 | 6,910.00 | 7,210.00 | 6,334.41 | 28,274 |
| 2022-10-07 | 7,270.00 | 7,560.00 | 7,260.00 | 7,400.00 | 6,501.34 | 9,925 |
| 2022-10-06 | 7,150.00 | 7,360.00 | 7,100.00 | 7,330.00 | 6,439.84 | 17,743 |
| 2022-10-05 | 7,350.00 | 7,350.00 | 6,620.00 | 7,050.00 | 6,193.84 | 15,008 |
| 2022-10-04 | 6,800.00 | 7,120.00 | 6,800.00 | 7,090.00 | 6,228.98 | 33,123 |
| 2022-09-30 | 6,800.00 | 7,090.00 | 6,580.00 | 6,750.00 | 5,930.27 | 35,608 |
| 2022-09-29 | 7,040.00 | 7,150.00 | 6,900.00 | 6,910.00 | 6,070.84 | 15,269 |
| 2022-09-28 | 7,470.00 | 7,610.00 | 6,990.00 | 6,990.00 | 6,141.13 | 56,639 |
| 2022-09-27 | 7,450.00 | 7,690.00 | 7,400.00 | 7,580.00 | 6,659.48 | 20,246 |
| 2022-09-26 | 7,920.00 | 8,090.00 | 7,490.00 | 7,680.00 | 6,747.33 | 43,489 |
| 2022-09-23 | 8,050.00 | 8,340.00 | 8,040.00 | 8,040.00 | 7,063.61 | 54,845 |
| 2022-09-22 | 8,270.00 | 8,270.00 | 8,040.00 | 8,040.00 | 7,063.61 | 24,410 |
| 2022-09-21 | 8,250.00 | 8,330.00 | 8,190.00 | 8,270.00 | 7,265.68 | 11,531 |
| 2022-09-20 | 8,200.00 | 8,350.00 | 8,200.00 | 8,300.00 | 7,292.04 | 8,521 |
| 2022-09-19 | 8,210.00 | 8,340.00 | 8,160.00 | 8,190.00 | 7,195.40 | 19,684 |
| 2022-09-16 | 8,310.00 | 8,310.00 | 8,210.00 | 8,280.00 | 7,274.47 | 14,871 |
| 2022-09-15 | 8,420.00 | 8,420.00 | 8,250.00 | 8,310.00 | 7,300.82 | 13,887 |
| 2022-09-14 | 8,120.00 | 8,380.00 | 8,120.00 | 8,340.00 | 7,327.18 | 21,663 |
| 2022-09-13 | 8,280.00 | 8,480.00 | 8,260.00 | 8,450.00 | 7,423.82 | 27,581 |
| 2022-09-08 | 8,240.00 | 8,300.00 | 8,190.00 | 8,220.00 | 7,221.75 | 20,139 |
| 2022-09-07 | 8,200.00 | 8,330.00 | 8,040.00 | 8,240.00 | 7,239.32 | 16,975 |
| 2022-09-06 | 8,070.00 | 8,230.00 | 8,060.00 | 8,200.00 | 7,204.18 | 20,073 |
| 2022-09-05 | 8,110.00 | 8,560.00 | 8,000.00 | 8,070.00 | 7,089.97 | 62,503 |
| 2022-09-02 | 8,220.00 | 8,330.00 | 8,140.00 | 8,150.00 | 7,160.25 | 33,226 |
| 2022-09-01 | 8,550.00 | 8,550.00 | 8,250.00 | 8,260.00 | 7,256.90 | 42,804 |
| 2022-08-31 | 8,370.00 | 8,590.00 | 8,340.00 | 8,560.00 | 7,520.46 | 40,157 |
| 2022-08-30 | 8,570.00 | 8,900.00 | 8,240.00 | 8,500.00 | 7,467.75 | 164,842 |
| 2022-08-29 | 8,510.00 | 8,600.00 | 8,460.00 | 8,560.00 | 7,520.46 | 31,725 |
| 2022-08-26 | 8,930.00 | 8,950.00 | 8,740.00 | 8,740.00 | 7,678.60 | 16,227 |
| 2022-08-25 | 8,620.00 | 8,820.00 | 8,620.00 | 8,770.00 | 7,704.96 | 17,744 |
| 2022-08-24 | 8,600.00 | 8,710.00 | 8,580.00 | 8,600.00 | 7,555.61 | 16,962 |
| 2022-08-23 | 8,750.00 | 8,750.00 | 8,560.00 | 8,560.00 | 7,520.46 | 24,435 |
| 2022-08-22 | 8,830.00 | 8,850.00 | 8,650.00 | 8,750.00 | 7,687.39 | 25,071 |
| 2022-08-19 | 9,020.00 | 9,050.00 | 8,840.00 | 8,990.00 | 7,898.24 | 17,954 |
| 2022-08-18 | 8,920.00 | 9,000.00 | 8,810.00 | 8,980.00 | 7,889.46 | 20,123 |
| 2022-08-17 | 9,040.00 | 9,130.00 | 8,920.00 | 8,990.00 | 7,898.24 | 25,880 |
| 2022-08-16 | 8,930.00 | 9,100.00 | 8,910.00 | 9,070.00 | 7,968.53 | 22,679 |
| 2022-08-12 | 8,760.00 | 8,970.00 | 8,740.00 | 8,920.00 | 7,836.74 | 25,863 |
| 2022-08-11 | 8,780.00 | 8,950.00 | 8,740.00 | 8,780.00 | 7,713.75 | 35,596 |
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.