PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 50,900.00 | 53,400.00 | 49,650.00 | 53,000.00 | 52,199.57 | 245,535 |
| 2025-10-21 | 55,600.00 | 55,600.00 | 51,500.00 | 51,700.00 | 50,919.20 | 215,732 |
| 2025-10-20 | 53,400.00 | 55,400.00 | 51,600.00 | 54,200.00 | 53,381.45 | 256,799 |
| 2025-10-17 | 53,200.00 | 55,400.00 | 52,400.00 | 52,500.00 | 51,707.12 | 275,185 |
| 2025-10-16 | 51,900.00 | 53,900.00 | 50,600.00 | 53,700.00 | 52,889.00 | 242,460 |
| 2025-10-15 | 50,800.00 | 52,900.00 | 48,900.00 | 52,400.00 | 51,608.63 | 308,284 |
| 2025-10-14 | 55,400.00 | 55,500.00 | 46,400.00 | 49,750.00 | 48,998.65 | 452,569 |
| 2025-10-13 | 50,300.00 | 53,800.00 | 50,100.00 | 53,800.00 | 52,987.49 | 243,610 |
| 2025-10-10 | 49,900.00 | 53,900.00 | 48,500.00 | 52,500.00 | 51,707.12 | 497,278 |
| 2025-10-02 | 47,550.00 | 48,400.00 | 46,850.00 | 47,250.00 | 46,536.41 | 280,495 |
| 2025-10-01 | 45,950.00 | 46,450.00 | 44,700.00 | 45,750.00 | 45,059.06 | 187,710 |
| 2025-09-30 | 46,400.00 | 46,500.00 | 45,100.00 | 45,550.00 | 44,862.08 | 148,891 |
| 2025-09-29 | 44,650.00 | 46,400.00 | 44,000.00 | 46,000.00 | 45,305.29 | 207,472 |
| 2025-09-26 | 46,250.00 | 47,250.00 | 44,350.00 | 45,000.00 | 44,320.39 | 426,983 |
| 2025-09-25 | 47,850.00 | 48,850.00 | 47,100.00 | 47,650.00 | 46,930.37 | 220,948 |
| 2025-09-24 | 47,800.00 | 49,000.00 | 46,800.00 | 49,000.00 | 48,259.98 | 328,347 |
| 2025-09-23 | 47,050.00 | 48,900.00 | 46,050.00 | 48,550.00 | 47,816.77 | 456,809 |
| 2025-09-22 | 46,050.00 | 47,700.00 | 45,700.00 | 46,250.00 | 45,551.51 | 382,667 |
| 2025-09-19 | 46,000.00 | 46,100.00 | 43,850.00 | 45,900.00 | 45,206.80 | 437,117 |
| 2025-09-18 | 40,550.00 | 44,900.00 | 39,550.00 | 44,350.00 | 43,680.21 | 998,977 |
| 2025-09-17 | 39,750.00 | 40,750.00 | 39,450.00 | 39,850.00 | 39,248.17 | 174,343 |
| 2025-09-16 | 40,350.00 | 40,400.00 | 39,250.00 | 40,100.00 | 39,494.39 | 180,647 |
| 2025-09-15 | 39,700.00 | 40,150.00 | 38,450.00 | 40,100.00 | 39,494.39 | 269,865 |
| 2025-09-12 | 39,300.00 | 39,700.00 | 38,050.00 | 38,600.00 | 38,017.04 | 260,801 |
| 2025-09-11 | 40,050.00 | 40,050.00 | 37,550.00 | 38,650.00 | 38,066.29 | 360,778 |
| 2025-09-10 | 38,450.00 | 39,200.00 | 38,150.00 | 38,950.00 | 38,361.76 | 290,046 |
| 2025-09-09 | 37,300.00 | 38,400.00 | 36,850.00 | 38,200.00 | 37,623.09 | 251,919 |
| 2025-09-08 | 36,800.00 | 37,100.00 | 36,050.00 | 37,000.00 | 36,441.21 | 148,481 |
| 2025-09-05 | 36,650.00 | 37,150.00 | 35,900.00 | 36,500.00 | 35,948.76 | 272,178 |
| 2025-09-04 | 33,900.00 | 36,200.00 | 33,650.00 | 36,200.00 | 35,653.29 | 446,248 |
| 2025-09-03 | 34,200.00 | 34,200.00 | 33,400.00 | 33,800.00 | 33,289.54 | 77,108 |
| 2025-09-02 | 34,750.00 | 34,800.00 | 33,850.00 | 34,400.00 | 33,880.47 | 100,163 |
| 2025-09-01 | 32,950.00 | 34,800.00 | 32,800.00 | 34,400.00 | 33,880.47 | 181,358 |
| 2025-08-29 | 33,700.00 | 34,500.00 | 33,700.00 | 34,300.00 | 33,781.98 | 211,982 |
| 2025-08-28 | 33,000.00 | 33,900.00 | 32,800.00 | 33,050.00 | 32,550.86 | 64,944 |
| 2025-08-27 | 33,500.00 | 33,850.00 | 33,100.00 | 33,450.00 | 32,944.82 | 69,542 |
| 2025-08-26 | 31,900.00 | 34,500.00 | 31,800.00 | 33,700.00 | 33,191.05 | 301,099 |
| 2025-08-25 | 31,550.00 | 32,050.00 | 31,350.00 | 31,900.00 | 31,418.23 | 68,248 |
| 2025-08-22 | 30,900.00 | 31,400.00 | 30,800.00 | 31,150.00 | 30,679.56 | 66,802 |
| 2025-08-21 | 31,000.00 | 31,550.00 | 30,600.00 | 30,900.00 | 30,433.33 | 72,574 |
| 2025-08-20 | 30,750.00 | 30,950.00 | 30,200.00 | 30,600.00 | 30,137.86 | 73,197 |
| 2025-08-19 | 32,350.00 | 32,500.00 | 31,250.00 | 31,350.00 | 30,876.54 | 67,590 |
| 2025-08-18 | 32,700.00 | 32,700.00 | 31,800.00 | 32,100.00 | 31,615.21 | 105,918 |
| 2025-08-14 | 33,950.00 | 34,000.00 | 33,450.00 | 33,600.00 | 33,092.56 | 61,125 |
| 2025-08-13 | 34,000.00 | 34,800.00 | 33,750.00 | 34,200.00 | 33,683.50 | 117,059 |
| 2025-08-12 | 33,900.00 | 34,550.00 | 33,400.00 | 33,500.00 | 32,994.07 | 91,827 |
| 2025-08-11 | 33,600.00 | 34,200.00 | 33,200.00 | 34,000.00 | 33,486.52 | 104,455 |
| 2025-08-08 | 32,450.00 | 33,950.00 | 32,350.00 | 33,350.00 | 32,846.33 | 135,104 |
| 2025-08-07 | 32,800.00 | 32,800.00 | 32,050.00 | 32,400.00 | 31,910.68 | 50,927 |
| 2025-08-06 | 31,250.00 | 32,100.00 | 31,050.00 | 32,000.00 | 31,516.72 | 42,031 |
| 2025-08-05 | 31,700.00 | 32,350.00 | 31,450.00 | 31,550.00 | 31,073.52 | 68,130 |
| 2025-08-04 | 31,200.00 | 32,000.00 | 30,750.00 | 31,250.00 | 30,778.05 | 60,656 |
| 2025-08-01 | 33,000.00 | 33,100.00 | 31,200.00 | 31,200.00 | 30,728.80 | 202,798 |
| 2025-07-31 | 34,300.00 | 34,350.00 | 33,250.00 | 33,650.00 | 33,141.80 | 87,630 |
| 2025-07-30 | 33,200.00 | 34,450.00 | 33,200.00 | 33,750.00 | 33,240.29 | 112,962 |
| 2025-07-29 | 34,000.00 | 34,050.00 | 32,900.00 | 33,400.00 | 32,895.58 | 96,006 |
| 2025-07-28 | 33,450.00 | 34,250.00 | 32,800.00 | 34,100.00 | 33,585.01 | 131,750 |
| 2025-07-25 | 33,250.00 | 33,450.00 | 32,700.00 | 32,700.00 | 32,206.15 | 59,845 |
| 2025-07-24 | 34,250.00 | 34,400.00 | 33,150.00 | 33,200.00 | 32,698.60 | 74,904 |
| 2025-07-23 | 33,800.00 | 33,900.00 | 32,800.00 | 33,750.00 | 33,240.29 | 80,221 |
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.