PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 154,600.00 | 157,800.00 | 136,200.00 | 143,400.00 | 143,400.00 | 270,558 |
| 2026-07-15 | 156,500.00 | 160,700.00 | 142,400.00 | 156,200.00 | 156,200.00 | 407,391 |
| 2026-07-14 | 143,200.00 | 148,100.00 | 125,700.00 | 141,000.00 | 141,000.00 | 293,205 |
| 2026-07-13 | 143,500.00 | 158,800.00 | 135,600.00 | 140,100.00 | 140,100.00 | 391,279 |
| 2026-07-10 | 120,800.00 | 141,600.00 | 117,700.00 | 136,200.00 | 136,200.00 | 275,179 |
| 2026-07-09 | 120,000.00 | 126,300.00 | 110,000.00 | 115,200.00 | 115,200.00 | 188,826 |
| 2026-07-08 | 121,000.00 | 129,600.00 | 115,000.00 | 116,200.00 | 116,200.00 | 240,905 |
| 2026-07-07 | 125,100.00 | 138,000.00 | 123,100.00 | 127,600.00 | 127,600.00 | 292,183 |
| 2026-07-06 | 141,500.00 | 144,300.00 | 123,400.00 | 127,200.00 | 127,200.00 | 230,089 |
| 2026-07-03 | 140,500.00 | 145,200.00 | 129,900.00 | 143,900.00 | 143,900.00 | 211,117 |
| 2026-07-02 | 152,000.00 | 155,400.00 | 136,900.00 | 140,700.00 | 140,700.00 | 298,591 |
| 2026-07-01 | 161,600.00 | 173,000.00 | 157,000.00 | 166,500.00 | 166,500.00 | 289,981 |
| 2026-06-30 | 138,900.00 | 165,700.00 | 138,300.00 | 160,000.00 | 160,000.00 | 481,289 |
| 2026-06-29 | 135,800.00 | 139,500.00 | 124,600.00 | 134,700.00 | 134,700.00 | 306,098 |
| 2026-06-26 | 127,400.00 | 139,500.00 | 125,300.00 | 135,400.00 | 135,400.00 | 306,231 |
| 2026-06-25 | 129,400.00 | 129,900.00 | 122,200.00 | 127,200.00 | 127,200.00 | 133,984 |
| 2026-06-24 | 121,900.00 | 125,100.00 | 114,500.00 | 122,900.00 | 122,900.00 | 116,670 |
| 2026-06-23 | 128,000.00 | 128,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | 162,682 |
| 2026-06-22 | 111,000.00 | 128,200.00 | 110,500.00 | 128,000.00 | 128,000.00 | 284,419 |
| 2026-06-19 | 122,400.00 | 123,000.00 | 109,900.00 | 112,500.00 | 112,500.00 | 199,295 |
| 2026-06-18 | 121,600.00 | 124,200.00 | 118,400.00 | 120,500.00 | 120,500.00 | 155,347 |
| 2026-06-17 | 123,100.00 | 128,300.00 | 118,500.00 | 121,600.00 | 121,600.00 | 196,927 |
| 2026-06-16 | 135,600.00 | 136,100.00 | 118,600.00 | 123,200.00 | 123,200.00 | 290,743 |
| 2026-06-15 | 150,000.00 | 152,000.00 | 132,800.00 | 135,600.00 | 135,600.00 | 333,321 |
| 2026-06-12 | 147,600.00 | 154,900.00 | 134,200.00 | 152,300.00 | 152,300.00 | 548,956 |
| 2026-06-11 | 132,500.00 | 146,200.00 | 127,000.00 | 133,900.00 | 133,900.00 | 589,315 |
| 2026-06-10 | 123,800.00 | 149,500.00 | 123,500.00 | 138,700.00 | 138,700.00 | 718,438 |
| 2026-06-09 | 111,300.00 | 129,000.00 | 111,100.00 | 125,000.00 | 125,000.00 | 372,872 |
| 2026-06-08 | 116,300.00 | 124,200.00 | 102,900.00 | 105,000.00 | 105,000.00 | 313,359 |
| 2026-06-05 | 119,600.00 | 133,500.00 | 115,200.00 | 126,400.00 | 126,400.00 | 450,547 |
| 2026-06-04 | 107,100.00 | 130,700.00 | 105,500.00 | 124,300.00 | 124,300.00 | 537,288 |
| 2026-06-02 | 103,800.00 | 109,200.00 | 96,600.00 | 100,600.00 | 100,600.00 | 238,035 |
| 2026-06-01 | 107,000.00 | 107,800.00 | 102,100.00 | 105,000.00 | 105,000.00 | 143,882 |
| 2026-05-29 | 113,500.00 | 114,000.00 | 102,500.00 | 106,600.00 | 106,600.00 | 264,985 |
| 2026-05-28 | 120,500.00 | 121,000.00 | 107,200.00 | 112,200.00 | 112,200.00 | 250,845 |
| 2026-05-27 | 136,000.00 | 136,400.00 | 120,100.00 | 120,700.00 | 120,700.00 | 220,323 |
| 2026-05-26 | 136,600.00 | 138,400.00 | 129,400.00 | 131,900.00 | 131,900.00 | 196,402 |
| 2026-05-22 | 129,300.00 | 139,400.00 | 128,600.00 | 137,100.00 | 137,100.00 | 170,297 |
| 2026-05-21 | 125,800.00 | 132,300.00 | 123,600.00 | 129,600.00 | 129,600.00 | 188,661 |
| 2026-05-20 | 115,300.00 | 127,400.00 | 111,600.00 | 124,100.00 | 124,100.00 | 238,479 |
| 2026-05-19 | 113,000.00 | 124,200.00 | 110,800.00 | 116,500.00 | 116,500.00 | 190,393 |
| 2026-05-18 | 117,000.00 | 121,400.00 | 107,400.00 | 116,900.00 | 116,900.00 | 230,825 |
| 2026-05-15 | 135,500.00 | 135,500.00 | 117,900.00 | 121,000.00 | 121,000.00 | 205,233 |
| 2026-05-14 | 133,300.00 | 134,200.00 | 125,800.00 | 130,900.00 | 130,900.00 | 95,198 |
| 2026-05-13 | 119,400.00 | 137,000.00 | 116,100.00 | 134,800.00 | 134,800.00 | 250,819 |
| 2026-05-12 | 130,200.00 | 136,100.00 | 118,000.00 | 122,000.00 | 122,000.00 | 258,678 |
| 2026-05-11 | 128,000.00 | 133,300.00 | 125,200.00 | 130,500.00 | 130,500.00 | 221,929 |
| 2026-05-08 | 123,000.00 | 128,200.00 | 119,900.00 | 124,300.00 | 124,300.00 | 137,942 |
| 2026-05-07 | 127,600.00 | 128,700.00 | 122,600.00 | 125,600.00 | 125,600.00 | 137,290 |
| 2026-05-06 | 138,600.00 | 138,700.00 | 125,200.00 | 127,600.00 | 127,600.00 | 232,524 |
| 2026-05-04 | 126,300.00 | 136,500.00 | 125,300.00 | 132,000.00 | 132,000.00 | 212,679 |
| 2026-04-30 | 130,500.00 | 131,700.00 | 123,700.00 | 124,300.00 | 124,300.00 | 137,941 |
| 2026-04-29 | 129,500.00 | 132,900.00 | 127,600.00 | 130,400.00 | 130,400.00 | 126,808 |
| 2026-04-28 | 116,500.00 | 139,100.00 | 116,000.00 | 132,800.00 | 132,800.00 | 561,179 |
| 2026-04-27 | 114,800.00 | 119,000.00 | 111,800.00 | 117,300.00 | 117,300.00 | 181,357 |
| 2026-04-24 | 110,000.00 | 116,300.00 | 108,900.00 | 113,500.00 | 113,500.00 | 223,668 |
| 2026-04-23 | 113,600.00 | 114,600.00 | 108,700.00 | 110,700.00 | 110,700.00 | 225,884 |
| 2026-04-22 | 111,600.00 | 115,800.00 | 108,600.00 | 114,600.00 | 114,600.00 | 207,167 |
| 2026-04-21 | 113,800.00 | 114,800.00 | 108,700.00 | 110,900.00 | 110,900.00 | 202,344 |
| 2026-04-20 | 118,700.00 | 118,700.00 | 111,600.00 | 112,300.00 | 112,300.00 | 191,242 |
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.