PSK HOLDINGS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	14,800.00	16,250.00	14,600.00	15,600.00	13,705.52	613,170
2022-02-16	13,900.00	14,800.00	13,550.00	14,650.00	12,870.89	423,427
2022-02-15	12,600.00	13,250.00	12,350.00	13,050.00	11,465.19	177,509
2022-02-14	12,750.00	12,950.00	12,500.00	12,600.00	11,069.84	88,609
2022-02-11	13,500.00	13,500.00	12,950.00	13,100.00	11,509.12	191,209
2022-02-10	13,800.00	13,800.00	13,300.00	13,550.00	11,904.47	127,962
2022-02-09	13,750.00	14,050.00	13,400.00	13,600.00	11,948.40	115,341
2022-02-08	13,950.00	14,100.00	13,400.00	13,550.00	11,904.47	80,941
2022-02-07	14,300.00	14,350.00	13,550.00	13,950.00	12,255.90	174,164
2022-02-04	14,450.00	14,750.00	14,150.00	14,350.00	12,607.32	109,324
2022-02-03	15,250.00	15,350.00	14,400.00	14,600.00	12,826.96	112,307
2022-01-28	14,450.00	15,050.00	14,200.00	14,950.00	13,134.45	87,291
2022-01-27	15,000.00	15,000.00	14,150.00	14,450.00	12,695.17	112,139
2022-01-26	15,600.00	15,650.00	14,650.00	14,900.00	13,090.53	112,051
2022-01-25	15,550.00	16,050.00	15,100.00	15,500.00	13,617.66	229,807
2022-01-24	15,300.00	15,550.00	14,900.00	15,350.00	13,485.88	123,609
2022-01-21	15,400.00	15,700.00	15,050.00	15,300.00	13,441.95	128,688
2022-01-20	15,600.00	15,850.00	15,250.00	15,850.00	13,925.16	87,389
2022-01-19	15,750.00	16,100.00	15,200.00	15,550.00	13,661.59	146,395
2022-01-18	16,350.00	16,800.00	15,800.00	16,050.00	14,100.87	125,148
2022-01-17	16,750.00	17,150.00	16,200.00	16,250.00	14,276.58	101,591
2022-01-14	16,100.00	17,150.00	16,000.00	16,750.00	14,715.86	173,593
2022-01-13	16,450.00	16,800.00	16,100.00	16,250.00	14,276.58	86,001
2022-01-12	16,500.00	16,800.00	16,100.00	16,400.00	14,408.36	90,146
2022-01-11	16,650.00	16,700.00	15,850.00	16,300.00	14,320.51	118,970
2022-01-10	16,500.00	17,000.00	16,350.00	16,700.00	14,671.93	113,539
2022-01-07	15,650.00	17,100.00	15,600.00	16,800.00	14,759.79	371,048
2022-01-06	15,650.00	16,100.00	15,300.00	15,550.00	13,661.59	174,834
2022-01-05	16,600.00	16,600.00	15,800.00	16,000.00	14,056.94	252,427
2022-01-04	17,400.00	17,400.00	16,450.00	16,700.00	14,671.93	317,124
2022-01-03	18,000.00	18,100.00	16,950.00	17,500.00	15,374.78	208,286
2021-12-30	17,750.00	18,550.00	17,600.00	17,900.00	15,726.20	161,723
2021-12-29	16,750.00	18,050.00	16,400.00	17,950.00	15,770.13	299,973
2021-12-28	16,850.00	17,050.00	16,250.00	16,900.00	14,496.22	284,309
2021-12-27	15,450.00	17,250.00	15,350.00	16,950.00	14,539.11	669,296
2021-12-24	15,450.00	15,700.00	15,200.00	15,350.00	13,166.69	184,616
2021-12-23	13,950.00	15,900.00	13,950.00	15,650.00	13,424.01	771,956
2021-12-22	14,450.00	14,450.00	13,650.00	13,900.00	11,922.93	277,228
2021-12-21	13,100.00	14,200.00	12,850.00	14,200.00	12,180.26	313,071
2021-12-20	13,150.00	13,300.00	12,800.00	13,000.00	11,150.94	74,955
2021-12-17	13,300.00	14,000.00	13,150.00	13,300.00	11,408.27	223,963
2021-12-16	13,150.00	13,650.00	12,900.00	13,550.00	11,622.71	360,639
2021-12-15	12,550.00	13,000.00	12,500.00	12,750.00	10,936.50	193,047
2021-12-14	12,550.00	12,650.00	12,200.00	12,450.00	10,679.17	84,860
2021-12-13	12,500.00	12,850.00	12,400.00	12,700.00	10,893.61	174,106
2021-12-10	12,450.00	12,500.00	12,100.00	12,250.00	10,507.62	84,161
2021-12-09	12,300.00	12,550.00	12,250.00	12,450.00	10,679.17	52,335
2021-12-08	12,800.00	12,900.00	12,200.00	12,350.00	10,593.39	200,429
2021-12-07	12,800.00	12,900.00	12,300.00	12,500.00	10,722.06	145,402
2021-12-06	12,500.00	13,000.00	12,200.00	12,850.00	11,022.27	178,844
2021-12-03	12,500.00	12,650.00	12,250.00	12,500.00	10,722.06	171,818
2021-12-02	12,000.00	12,700.00	11,900.00	12,450.00	10,679.17	243,190
2021-12-01	11,500.00	12,250.00	11,250.00	12,150.00	10,421.84	204,280
2021-11-30	12,050.00	12,400.00	11,150.00	11,550.00	9,907.18	211,935
2021-11-29	11,500.00	12,150.00	11,400.00	11,750.00	10,078.73	162,646
2021-11-26	12,400.00	12,700.00	11,900.00	12,000.00	10,293.17	135,954
2021-11-25	12,900.00	12,950.00	12,250.00	12,400.00	10,636.28	231,330
2021-11-24	13,100.00	13,150.00	12,350.00	12,900.00	11,065.16	240,159
2021-11-23	12,850.00	13,350.00	12,650.00	13,100.00	11,236.72	460,270
2021-11-22	12,150.00	13,350.00	12,100.00	12,800.00	10,979.39	669,568

← NewerPage 20 of 21 · 1,223 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.