PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 59,500.00 | 62,700.00 | 55,300.00 | 59,200.00 | 59,200.00 | 437,766 |
| 2026-01-19 | 57,100.00 | 60,700.00 | 54,800.00 | 59,500.00 | 59,500.00 | 449,865 |
| 2026-01-16 | 53,800.00 | 58,500.00 | 51,000.00 | 58,000.00 | 58,000.00 | 777,605 |
| 2026-01-15 | 51,600.00 | 53,800.00 | 51,100.00 | 53,000.00 | 53,000.00 | 190,976 |
| 2026-01-14 | 51,600.00 | 53,000.00 | 50,700.00 | 52,700.00 | 52,700.00 | 281,012 |
| 2026-01-13 | 51,100.00 | 52,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 272,026 |
| 2026-01-12 | 49,900.00 | 51,800.00 | 48,500.00 | 50,000.00 | 50,000.00 | 254,968 |
| 2026-01-09 | 49,000.00 | 50,200.00 | 47,600.00 | 49,000.00 | 49,000.00 | 194,423 |
| 2026-01-08 | 49,800.00 | 52,100.00 | 49,300.00 | 49,900.00 | 49,900.00 | 213,933 |
| 2026-01-07 | 54,400.00 | 54,500.00 | 49,500.00 | 50,500.00 | 50,500.00 | 316,359 |
| 2026-01-06 | 50,200.00 | 52,900.00 | 49,400.00 | 52,700.00 | 52,700.00 | 276,959 |
| 2026-01-05 | 52,400.00 | 53,500.00 | 49,900.00 | 50,900.00 | 50,900.00 | 331,159 |
| 2026-01-02 | 46,300.00 | 50,700.00 | 46,100.00 | 50,300.00 | 50,300.00 | 297,587 |
| 2025-12-30 | 46,350.00 | 47,650.00 | 46,250.00 | 46,300.00 | 46,300.00 | 131,532 |
| 2025-12-29 | 47,500.00 | 47,500.00 | 45,550.00 | 46,950.00 | 46,950.00 | 107,078 |
| 2025-12-26 | 45,650.00 | 46,900.00 | 45,350.00 | 46,350.00 | 45,650.00 | 133,136 |
| 2025-12-24 | 46,450.00 | 46,750.00 | 45,350.00 | 45,350.00 | 44,665.10 | 58,669 |
| 2025-12-23 | 46,300.00 | 47,350.00 | 45,900.00 | 46,400.00 | 45,699.24 | 100,527 |
| 2025-12-22 | 43,250.00 | 46,150.00 | 42,850.00 | 46,000.00 | 45,305.29 | 206,232 |
| 2025-12-19 | 42,750.00 | 42,850.00 | 41,950.00 | 42,050.00 | 41,414.94 | 63,919 |
| 2025-12-18 | 41,700.00 | 42,900.00 | 41,200.00 | 41,950.00 | 41,316.45 | 90,074 |
| 2025-12-17 | 40,850.00 | 43,100.00 | 40,500.00 | 42,800.00 | 42,153.61 | 131,415 |
| 2025-12-16 | 41,750.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,183.82 | 81,958 |
| 2025-12-15 | 42,500.00 | 42,500.00 | 41,450.00 | 41,950.00 | 41,316.45 | 76,939 |
| 2025-12-12 | 41,800.00 | 43,550.00 | 41,700.00 | 43,050.00 | 42,399.84 | 195,068 |
| 2025-12-11 | 44,400.00 | 44,400.00 | 43,050.00 | 43,250.00 | 42,596.82 | 90,307 |
| 2025-12-10 | 44,550.00 | 45,400.00 | 44,150.00 | 44,200.00 | 43,532.47 | 46,005 |
| 2025-12-09 | 44,800.00 | 44,950.00 | 44,300.00 | 44,750.00 | 44,074.16 | 52,284 |
| 2025-12-08 | 45,200.00 | 45,200.00 | 43,750.00 | 44,700.00 | 44,024.92 | 62,670 |
| 2025-12-05 | 43,900.00 | 45,050.00 | 43,400.00 | 45,050.00 | 44,369.63 | 67,966 |
| 2025-12-04 | 45,650.00 | 45,650.00 | 43,750.00 | 44,200.00 | 43,532.47 | 112,248 |
| 2025-12-03 | 46,550.00 | 46,950.00 | 45,950.00 | 46,250.00 | 45,551.51 | 56,740 |
| 2025-12-02 | 46,700.00 | 46,850.00 | 45,900.00 | 46,000.00 | 45,305.29 | 62,336 |
| 2025-12-01 | 46,000.00 | 47,300.00 | 45,050.00 | 46,000.00 | 45,305.29 | 169,905 |
| 2025-11-28 | 43,800.00 | 45,000.00 | 43,300.00 | 45,000.00 | 44,320.39 | 106,493 |
| 2025-11-27 | 44,700.00 | 44,900.00 | 43,200.00 | 43,450.00 | 42,793.80 | 76,636 |
| 2025-11-26 | 42,600.00 | 44,350.00 | 41,500.00 | 44,000.00 | 43,335.49 | 162,043 |
| 2025-11-25 | 45,400.00 | 45,550.00 | 42,000.00 | 42,150.00 | 41,513.43 | 176,304 |
| 2025-11-24 | 45,300.00 | 45,700.00 | 43,950.00 | 43,950.00 | 43,286.25 | 93,407 |
| 2025-11-21 | 45,600.00 | 46,250.00 | 44,650.00 | 44,700.00 | 44,024.92 | 138,916 |
| 2025-11-20 | 51,500.00 | 51,600.00 | 48,400.00 | 48,950.00 | 48,210.73 | 177,519 |
| 2025-11-19 | 48,150.00 | 50,800.00 | 46,600.00 | 49,150.00 | 48,407.71 | 163,185 |
| 2025-11-18 | 50,500.00 | 51,000.00 | 48,700.00 | 48,950.00 | 48,210.73 | 148,621 |
| 2025-11-17 | 50,800.00 | 51,900.00 | 49,100.00 | 51,800.00 | 51,017.69 | 319,981 |
| 2025-11-14 | 48,050.00 | 49,850.00 | 46,550.00 | 48,300.00 | 47,570.55 | 375,023 |
| 2025-11-13 | 46,000.00 | 53,200.00 | 45,650.00 | 49,800.00 | 49,047.90 | 648,159 |
| 2025-11-12 | 46,200.00 | 46,200.00 | 44,700.00 | 46,000.00 | 45,305.29 | 98,826 |
| 2025-11-11 | 46,700.00 | 48,450.00 | 45,550.00 | 46,200.00 | 45,502.27 | 176,168 |
| 2025-11-10 | 45,800.00 | 45,900.00 | 43,950.00 | 45,400.00 | 44,714.35 | 153,969 |
| 2025-11-07 | 46,600.00 | 47,450.00 | 45,050.00 | 45,600.00 | 44,911.33 | 153,170 |
| 2025-11-06 | 47,850.00 | 48,750.00 | 46,000.00 | 47,800.00 | 47,078.10 | 144,860 |
| 2025-11-05 | 47,700.00 | 48,150.00 | 44,200.00 | 46,550.00 | 45,846.98 | 231,792 |
| 2025-11-04 | 50,700.00 | 51,500.00 | 48,700.00 | 49,100.00 | 48,358.47 | 265,997 |
| 2025-11-03 | 49,300.00 | 49,450.00 | 48,250.00 | 49,250.00 | 48,506.20 | 180,742 |
| 2025-10-31 | 49,700.00 | 50,000.00 | 48,450.00 | 49,100.00 | 48,358.47 | 323,332 |
| 2025-10-30 | 52,300.00 | 52,300.00 | 49,700.00 | 50,700.00 | 49,934.30 | 286,372 |
| 2025-10-29 | 54,500.00 | 54,500.00 | 50,900.00 | 52,400.00 | 51,608.63 | 272,576 |
| 2025-10-28 | 54,000.00 | 54,900.00 | 52,100.00 | 53,200.00 | 52,396.55 | 214,930 |
| 2025-10-27 | 57,900.00 | 57,900.00 | 54,400.00 | 55,200.00 | 54,366.34 | 172,348 |
| 2025-10-24 | 55,400.00 | 56,700.00 | 54,200.00 | 55,300.00 | 54,464.83 | 266,587 |
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.