PSK HOLDINGS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	123,100.00	124,900.00	118,500.00	118,900.00	118,900.00	111,201
2026-04-16	116,600.00	127,300.00	110,100.00	123,400.00	123,400.00	395,688
2026-04-15	112,400.00	117,400.00	111,200.00	113,300.00	113,300.00	405,072
2026-04-14	111,200.00	112,100.00	106,800.00	108,000.00	108,000.00	149,152
2026-04-13	102,900.00	112,900.00	102,000.00	108,600.00	108,600.00	193,258
2026-04-10	106,100.00	110,300.00	104,300.00	106,100.00	106,100.00	189,592
2026-04-09	104,500.00	106,300.00	100,600.00	102,900.00	102,900.00	118,680
2026-04-08	101,500.00	109,500.00	101,500.00	107,400.00	107,400.00	237,658
2026-04-07	95,000.00	97,500.00	93,000.00	95,500.00	95,500.00	143,277
2026-04-06	94,400.00	95,500.00	89,600.00	92,100.00	92,100.00	168,490
2026-04-03	101,400.00	102,900.00	91,800.00	93,500.00	93,500.00	195,033
2026-04-02	110,000.00	110,100.00	96,400.00	99,000.00	99,000.00	248,427
2026-04-01	100,000.00	111,800.00	100,000.00	110,600.00	110,600.00	294,058
2026-03-31	94,200.00	99,900.00	92,800.00	95,200.00	95,200.00	140,200
2026-03-30	92,800.00	99,500.00	91,400.00	97,800.00	97,800.00	136,076
2026-03-27	97,000.00	99,900.00	93,900.00	99,700.00	99,700.00	166,599
2026-03-26	101,400.00	104,800.00	100,300.00	100,800.00	100,800.00	139,636
2026-03-25	104,100.00	108,750.00	102,300.00	103,100.00	103,100.00	140,503
2026-03-24	109,300.00	109,300.00	97,600.00	101,500.00	101,500.00	224,455
2026-03-23	107,600.00	111,700.00	103,700.00	104,500.00	104,500.00	172,772
2026-03-20	106,800.00	113,500.00	104,300.00	111,400.00	111,400.00	187,552
2026-03-19	104,400.00	110,700.00	103,800.00	106,800.00	106,800.00	129,949
2026-03-18	107,500.00	111,300.00	105,600.00	108,200.00	108,200.00	196,927
2026-03-17	113,400.00	113,400.00	103,700.00	103,700.00	103,700.00	255,113
2026-03-16	104,600.00	112,000.00	103,600.00	110,000.00	110,000.00	308,510
2026-03-13	98,200.00	106,800.00	97,600.00	102,800.00	102,800.00	242,724
2026-03-12	102,000.00	107,400.00	100,700.00	102,300.00	102,300.00	236,987
2026-03-11	114,900.00	116,600.00	101,700.00	104,400.00	104,400.00	530,022
2026-03-10	128,100.00	129,200.00	111,100.00	115,200.00	115,200.00	442,036
2026-03-09	111,400.00	122,100.00	109,400.00	116,300.00	116,300.00	365,583
2026-03-06	110,000.00	117,300.00	107,300.00	117,300.00	117,300.00	424,185
2026-03-05	95,200.00	114,000.00	91,500.00	109,100.00	109,100.00	778,887
2026-03-04	85,400.00	96,400.00	83,700.00	89,800.00	89,800.00	691,465
2026-03-03	85,100.00	94,900.00	84,000.00	88,300.00	88,300.00	388,523
2026-02-27	85,100.00	89,400.00	84,500.00	87,200.00	87,200.00	165,452
2026-02-26	83,900.00	91,000.00	82,500.00	89,400.00	89,400.00	412,811
2026-02-25	84,500.00	84,800.00	79,700.00	80,500.00	80,500.00	168,777
2026-02-24	79,900.00	85,700.00	78,600.00	82,600.00	82,600.00	325,234
2026-02-23	90,700.00	90,700.00	77,600.00	79,100.00	79,100.00	428,317
2026-02-20	88,000.00	92,900.00	86,100.00	90,600.00	90,600.00	241,804
2026-02-19	76,400.00	90,900.00	75,700.00	89,500.00	89,500.00	580,899
2026-02-13	73,300.00	76,100.00	72,400.00	73,900.00	73,900.00	121,139
2026-02-12	75,600.00	77,900.00	73,000.00	74,100.00	74,100.00	123,636
2026-02-11	71,500.00	76,500.00	70,500.00	74,800.00	74,800.00	191,468
2026-02-10	72,400.00	75,200.00	71,900.00	72,600.00	72,600.00	188,680
2026-02-09	73,100.00	74,200.00	71,300.00	72,900.00	72,900.00	187,814
2026-02-06	64,900.00	71,600.00	63,700.00	69,200.00	69,200.00	293,519
2026-02-05	69,400.00	72,000.00	67,100.00	68,000.00	68,000.00	347,572
2026-02-04	76,500.00	77,600.00	72,300.00	73,100.00	73,100.00	385,868
2026-02-03	76,900.00	77,900.00	75,600.00	77,900.00	77,900.00	195,375
2026-02-02	77,300.00	79,800.00	72,700.00	73,600.00	73,600.00	278,655
2026-01-30	78,000.00	83,800.00	77,700.00	78,900.00	78,900.00	346,009
2026-01-29	76,000.00	80,900.00	69,600.00	78,600.00	78,600.00	601,845
2026-01-28	73,000.00	74,200.00	69,800.00	73,800.00	73,800.00	404,909
2026-01-27	67,700.00	71,300.00	67,100.00	71,300.00	71,300.00	368,817
2026-01-26	61,300.00	69,700.00	60,500.00	68,500.00	68,500.00	786,579
2026-01-23	61,900.00	62,500.00	57,500.00	60,400.00	60,400.00	377,245
2026-01-22	65,900.00	65,900.00	61,000.00	62,700.00	62,700.00	365,851
2026-01-21	57,200.00	64,300.00	57,100.00	63,700.00	63,700.00	724,932
2026-01-20	59,500.00	62,700.00	55,300.00	59,200.00	59,200.00	437,766

← NewerPage 3 of 21 · 1,225 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.