PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,910.00 | 8,910.00 | 8,610.00 | 8,610.00 | 7,564.39 | 76,000 |
| 2022-08-09 | 9,100.00 | 9,100.00 | 8,840.00 | 8,910.00 | 7,827.96 | 43,071 |
| 2022-08-08 | 9,210.00 | 9,240.00 | 9,050.00 | 9,090.00 | 7,986.10 | 28,576 |
| 2022-08-05 | 9,220.00 | 9,260.00 | 9,190.00 | 9,210.00 | 8,091.53 | 19,840 |
| 2022-08-04 | 9,120.00 | 9,180.00 | 9,040.00 | 9,160.00 | 8,047.60 | 23,860 |
| 2022-08-03 | 9,140.00 | 9,170.00 | 9,030.00 | 9,060.00 | 7,959.74 | 34,490 |
| 2022-08-02 | 9,290.00 | 9,310.00 | 9,110.00 | 9,140.00 | 8,030.03 | 25,844 |
| 2022-08-01 | 9,310.00 | 9,310.00 | 9,140.00 | 9,300.00 | 8,170.60 | 31,232 |
| 2022-07-29 | 9,160.00 | 9,320.00 | 9,160.00 | 9,230.00 | 8,109.10 | 23,601 |
| 2022-07-28 | 9,240.00 | 9,300.00 | 9,090.00 | 9,150.00 | 8,038.81 | 32,999 |
| 2022-07-27 | 8,930.00 | 9,130.00 | 8,920.00 | 9,110.00 | 8,003.67 | 23,240 |
| 2022-07-26 | 8,940.00 | 9,030.00 | 8,910.00 | 8,990.00 | 7,898.24 | 62,458 |
| 2022-07-25 | 9,330.00 | 9,330.00 | 8,960.00 | 9,020.00 | 7,924.60 | 87,369 |
| 2022-07-22 | 9,300.00 | 9,550.00 | 9,240.00 | 9,260.00 | 8,135.45 | 47,003 |
| 2022-07-21 | 9,250.00 | 9,310.00 | 9,170.00 | 9,290.00 | 8,161.81 | 66,212 |
| 2022-07-20 | 9,290.00 | 9,420.00 | 9,150.00 | 9,250.00 | 8,126.67 | 55,228 |
| 2022-07-19 | 9,360.00 | 9,360.00 | 9,080.00 | 9,150.00 | 8,038.81 | 33,026 |
| 2022-07-18 | 9,240.00 | 9,460.00 | 9,200.00 | 9,210.00 | 8,091.53 | 55,869 |
| 2022-07-15 | 8,990.00 | 9,120.00 | 8,850.00 | 9,060.00 | 7,959.74 | 38,987 |
| 2022-07-14 | 8,950.00 | 9,190.00 | 8,840.00 | 8,940.00 | 7,854.32 | 60,137 |
| 2022-07-13 | 8,720.00 | 10,450.00 | 8,700.00 | 9,070.00 | 7,968.53 | 519,887 |
| 2022-07-12 | 9,250.00 | 9,250.00 | 8,720.00 | 8,790.00 | 7,722.53 | 27,639 |
| 2022-07-11 | 9,140.00 | 9,230.00 | 9,010.00 | 9,160.00 | 8,047.60 | 17,556 |
| 2022-07-08 | 9,170.00 | 9,190.00 | 9,020.00 | 9,140.00 | 8,030.03 | 14,265 |
| 2022-07-07 | 8,870.00 | 9,020.00 | 8,740.00 | 9,000.00 | 7,907.03 | 42,431 |
| 2022-07-06 | 9,150.00 | 9,150.00 | 8,700.00 | 8,790.00 | 7,722.53 | 28,787 |
| 2022-07-05 | 8,710.00 | 9,120.00 | 8,710.00 | 8,960.00 | 7,871.89 | 61,663 |
| 2022-07-04 | 8,810.00 | 8,890.00 | 8,540.00 | 8,690.00 | 7,634.68 | 35,770 |
| 2022-07-01 | 9,030.00 | 9,190.00 | 8,700.00 | 8,810.00 | 7,740.10 | 39,517 |
| 2022-06-30 | 9,210.00 | 9,610.00 | 8,800.00 | 8,980.00 | 7,889.46 | 52,842 |
| 2022-06-29 | 9,170.00 | 9,380.00 | 9,010.00 | 9,330.00 | 8,196.95 | 24,116 |
| 2022-06-28 | 9,270.00 | 9,320.00 | 9,200.00 | 9,280.00 | 8,153.03 | 26,130 |
| 2022-06-27 | 9,500.00 | 9,640.00 | 9,230.00 | 9,270.00 | 8,144.24 | 133,290 |
| 2022-06-24 | 8,760.00 | 9,700.00 | 8,760.00 | 9,450.00 | 8,302.38 | 81,271 |
| 2022-06-23 | 9,340.00 | 9,340.00 | 8,440.00 | 8,750.00 | 7,687.39 | 79,761 |
| 2022-06-22 | 9,470.00 | 9,470.00 | 8,690.00 | 9,090.00 | 7,986.10 | 77,086 |
| 2022-06-21 | 9,330.00 | 9,490.00 | 9,050.00 | 9,370.00 | 8,232.10 | 45,741 |
| 2022-06-20 | 9,910.00 | 9,970.00 | 9,040.00 | 9,160.00 | 8,047.60 | 92,450 |
| 2022-06-17 | 9,790.00 | 9,890.00 | 9,430.00 | 9,810.00 | 8,618.66 | 50,523 |
| 2022-06-16 | 10,200.00 | 10,450.00 | 9,890.00 | 9,890.00 | 8,688.95 | 37,490 |
| 2022-06-15 | 10,200.00 | 10,400.00 | 9,930.00 | 9,980.00 | 8,768.02 | 92,117 |
| 2022-06-14 | 10,150.00 | 10,450.00 | 10,100.00 | 10,350.00 | 9,093.08 | 62,269 |
| 2022-06-13 | 10,750.00 | 10,750.00 | 10,350.00 | 10,500.00 | 9,224.87 | 89,480 |
| 2022-06-10 | 11,200.00 | 11,250.00 | 10,950.00 | 11,050.00 | 9,708.07 | 78,179 |
| 2022-06-09 | 11,300.00 | 11,450.00 | 11,200.00 | 11,350.00 | 9,971.64 | 34,323 |
| 2022-06-08 | 11,400.00 | 11,550.00 | 11,300.00 | 11,400.00 | 10,015.57 | 23,944 |
| 2022-06-07 | 11,850.00 | 11,850.00 | 11,300.00 | 11,450.00 | 10,059.50 | 74,204 |
| 2022-06-03 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 10,366.99 | 23,190 |
| 2022-06-02 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 10,323.07 | 30,532 |
| 2022-05-31 | 12,100.00 | 12,200.00 | 11,850.00 | 11,950.00 | 10,498.78 | 30,196 |
| 2022-05-30 | 11,900.00 | 12,100.00 | 11,850.00 | 12,050.00 | 10,586.63 | 23,363 |
| 2022-05-27 | 11,950.00 | 12,050.00 | 11,750.00 | 11,800.00 | 10,366.99 | 28,877 |
| 2022-05-26 | 12,000.00 | 12,200.00 | 11,700.00 | 11,750.00 | 10,323.07 | 25,427 |
| 2022-05-25 | 12,000.00 | 12,100.00 | 11,700.00 | 12,000.00 | 10,542.71 | 27,069 |
| 2022-05-24 | 12,350.00 | 12,400.00 | 11,800.00 | 12,000.00 | 10,542.71 | 51,845 |
| 2022-05-23 | 12,300.00 | 12,500.00 | 12,200.00 | 12,350.00 | 10,850.20 | 21,833 |
| 2022-05-20 | 12,300.00 | 12,400.00 | 12,150.00 | 12,400.00 | 10,894.13 | 33,900 |
| 2022-05-19 | 12,050.00 | 12,450.00 | 12,000.00 | 12,300.00 | 10,806.27 | 34,904 |
| 2022-05-18 | 12,500.00 | 12,600.00 | 12,250.00 | 12,400.00 | 10,894.13 | 41,383 |
| 2022-05-17 | 12,200.00 | 12,450.00 | 12,050.00 | 12,400.00 | 10,894.13 | 53,943 |
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.