PSK HOLDINGS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,200.00	12,450.00	12,050.00	12,400.00	10,894.13	53,943
2022-05-16	12,950.00	13,050.00	11,800.00	12,050.00	10,586.63	367,678
2022-05-13	12,800.00	13,150.00	12,800.00	13,050.00	11,465.19	33,266
2022-05-12	12,950.00	13,150.00	12,600.00	12,800.00	11,245.55	65,702
2022-05-11	13,050.00	13,400.00	13,000.00	13,200.00	11,596.98	26,275
2022-05-10	12,700.00	13,250.00	12,350.00	13,200.00	11,596.98	76,454
2022-05-09	13,450.00	13,450.00	12,800.00	12,950.00	11,377.34	75,725
2022-05-06	13,800.00	13,800.00	13,300.00	13,550.00	11,904.47	64,041
2022-05-04	13,950.00	14,050.00	13,700.00	13,850.00	12,168.04	38,761
2022-05-03	13,650.00	14,000.00	13,500.00	13,800.00	12,124.11	105,552
2022-05-02	13,400.00	13,600.00	13,300.00	13,500.00	11,860.54	70,756
2022-04-29	13,700.00	13,800.00	13,400.00	13,700.00	12,036.26	108,089
2022-04-28	13,950.00	13,950.00	13,400.00	13,650.00	11,992.33	68,312
2022-04-27	13,650.00	13,950.00	13,550.00	13,850.00	12,168.04	79,991
2022-04-26	14,400.00	14,550.00	14,000.00	14,100.00	12,387.68	61,187
2022-04-25	14,800.00	14,850.00	14,300.00	14,350.00	12,607.32	95,877
2022-04-22	14,900.00	15,300.00	14,700.00	15,150.00	13,310.17	72,503
2022-04-21	14,600.00	15,150.00	14,450.00	15,100.00	13,266.24	102,491
2022-04-20	14,550.00	14,650.00	14,350.00	14,500.00	12,739.10	124,104
2022-04-19	14,200.00	14,800.00	14,100.00	14,500.00	12,739.10	103,219
2022-04-18	13,950.00	14,250.00	13,700.00	14,050.00	12,343.75	64,267
2022-04-15	14,500.00	14,500.00	13,900.00	13,950.00	12,255.90	124,429
2022-04-14	14,450.00	14,800.00	14,150.00	14,650.00	12,870.89	93,189
2022-04-13	14,150.00	14,350.00	14,000.00	14,350.00	12,607.32	55,007
2022-04-12	13,950.00	14,050.00	13,800.00	14,000.00	12,299.82	27,636
2022-04-11	14,000.00	14,300.00	13,950.00	14,000.00	12,299.82	33,841
2022-04-08	14,100.00	14,200.00	13,850.00	14,150.00	12,431.61	28,536
2022-04-07	13,750.00	14,050.00	13,600.00	14,000.00	12,299.82	39,497
2022-04-06	14,350.00	14,400.00	13,800.00	13,800.00	12,124.11	164,164
2022-04-05	14,500.00	14,800.00	14,500.00	14,600.00	12,826.96	51,726
2022-04-04	14,450.00	14,500.00	14,150.00	14,400.00	12,651.25	72,107
2022-04-01	14,600.00	14,750.00	14,300.00	14,450.00	12,695.17	43,769
2022-03-31	14,700.00	14,850.00	14,650.00	14,750.00	12,958.74	32,628
2022-03-30	15,200.00	15,250.00	14,550.00	14,900.00	13,090.53	93,403
2022-03-29	14,800.00	14,900.00	14,400.00	14,800.00	13,002.67	51,207
2022-03-28	15,300.00	15,350.00	14,650.00	14,700.00	12,914.81	119,513
2022-03-25	15,200.00	15,650.00	14,950.00	15,300.00	13,441.95	254,842
2022-03-24	13,900.00	14,850.00	13,700.00	14,750.00	12,958.74	122,481
2022-03-23	14,000.00	14,300.00	13,800.00	13,950.00	12,255.90	50,113
2022-03-22	13,700.00	13,850.00	13,500.00	13,800.00	12,124.11	33,264
2022-03-21	14,200.00	14,200.00	13,500.00	13,700.00	12,036.26	87,317
2022-03-18	14,150.00	14,350.00	13,650.00	14,150.00	12,431.61	64,815
2022-03-17	14,100.00	14,300.00	13,900.00	14,050.00	12,343.75	84,971
2022-03-16	13,250.00	13,850.00	13,000.00	13,700.00	12,036.26	112,795
2022-03-15	12,900.00	13,100.00	12,700.00	13,000.00	11,421.26	52,127
2022-03-14	13,650.00	13,700.00	12,700.00	12,900.00	11,333.41	190,617
2022-03-11	14,000.00	14,050.00	13,700.00	13,700.00	12,036.26	55,632
2022-03-10	14,100.00	14,450.00	14,000.00	14,150.00	12,431.61	61,432
2022-03-08	13,550.00	13,950.00	13,400.00	13,700.00	12,036.26	55,066
2022-03-07	14,400.00	14,400.00	13,750.00	13,950.00	12,255.90	115,910
2022-03-04	14,850.00	15,000.00	14,450.00	14,650.00	12,870.89	70,685
2022-03-03	14,900.00	15,600.00	14,800.00	15,050.00	13,222.31	127,293
2022-03-02	14,350.00	14,850.00	14,150.00	14,750.00	12,958.74	51,813
2022-02-28	14,100.00	14,600.00	13,950.00	14,400.00	12,651.25	58,519
2022-02-25	14,550.00	14,800.00	14,150.00	14,450.00	12,695.17	79,571
2022-02-24	14,650.00	14,850.00	14,200.00	14,300.00	12,563.39	76,393
2022-02-23	15,050.00	15,100.00	14,650.00	14,850.00	13,046.60	105,135
2022-02-22	15,200.00	15,400.00	14,600.00	14,850.00	13,046.60	244,705
2022-02-21	15,300.00	15,800.00	15,050.00	15,550.00	13,661.59	102,252
2022-02-18	15,350.00	15,950.00	15,100.00	15,600.00	13,705.52	152,474

← NewerPage 19 of 21 · 1,224 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.