PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 35,000.00 | 35,150.00 | 33,600.00 | 33,600.00 | 33,092.56 | 119,604 |
| 2025-07-21 | 34,750.00 | 35,050.00 | 34,500.00 | 34,900.00 | 34,372.92 | 63,294 |
| 2025-07-18 | 35,250.00 | 35,300.00 | 34,100.00 | 34,550.00 | 34,028.21 | 143,210 |
| 2025-07-17 | 35,450.00 | 35,550.00 | 34,000.00 | 35,200.00 | 34,668.39 | 217,402 |
| 2025-07-16 | 36,200.00 | 36,600.00 | 35,300.00 | 35,500.00 | 34,963.86 | 148,175 |
| 2025-07-15 | 35,050.00 | 36,200.00 | 34,500.00 | 36,100.00 | 35,554.80 | 107,520 |
| 2025-07-14 | 35,850.00 | 36,450.00 | 34,700.00 | 34,950.00 | 34,422.17 | 122,121 |
| 2025-07-11 | 34,700.00 | 37,000.00 | 34,600.00 | 35,700.00 | 35,160.84 | 259,109 |
| 2025-07-10 | 35,100.00 | 35,550.00 | 34,300.00 | 34,500.00 | 33,978.96 | 115,632 |
| 2025-07-09 | 36,100.00 | 36,100.00 | 34,400.00 | 34,550.00 | 34,028.21 | 170,218 |
| 2025-07-08 | 35,900.00 | 36,650.00 | 35,100.00 | 35,900.00 | 35,357.82 | 161,580 |
| 2025-07-07 | 36,700.00 | 36,700.00 | 35,550.00 | 36,200.00 | 35,653.29 | 102,968 |
| 2025-07-04 | 37,850.00 | 37,850.00 | 36,200.00 | 36,850.00 | 36,293.47 | 211,136 |
| 2025-07-03 | 34,600.00 | 37,150.00 | 34,300.00 | 37,100.00 | 36,539.70 | 367,562 |
| 2025-07-02 | 34,800.00 | 35,150.00 | 33,700.00 | 34,100.00 | 33,585.01 | 131,183 |
| 2025-07-01 | 35,200.00 | 35,750.00 | 34,800.00 | 34,800.00 | 34,274.43 | 143,800 |
| 2025-06-30 | 35,100.00 | 35,250.00 | 34,500.00 | 35,250.00 | 34,717.64 | 83,180 |
| 2025-06-27 | 36,150.00 | 36,250.00 | 34,700.00 | 34,950.00 | 34,422.17 | 129,467 |
| 2025-06-26 | 36,650.00 | 37,300.00 | 35,150.00 | 35,950.00 | 35,407.07 | 334,503 |
| 2025-06-25 | 35,550.00 | 36,000.00 | 34,650.00 | 35,250.00 | 34,717.64 | 168,319 |
| 2025-06-24 | 34,700.00 | 35,400.00 | 34,500.00 | 34,600.00 | 34,077.45 | 149,891 |
| 2025-06-23 | 34,450.00 | 34,600.00 | 32,850.00 | 33,750.00 | 33,240.29 | 301,453 |
| 2025-06-20 | 35,550.00 | 35,800.00 | 34,700.00 | 35,600.00 | 35,062.35 | 101,731 |
| 2025-06-19 | 36,000.00 | 37,050.00 | 35,350.00 | 35,500.00 | 34,963.86 | 151,257 |
| 2025-06-18 | 35,400.00 | 35,900.00 | 35,000.00 | 35,550.00 | 35,013.11 | 104,255 |
| 2025-06-17 | 36,350.00 | 37,550.00 | 35,200.00 | 35,600.00 | 35,062.35 | 274,751 |
| 2025-06-16 | 34,800.00 | 36,100.00 | 34,200.00 | 35,950.00 | 35,407.07 | 111,356 |
| 2025-06-13 | 36,650.00 | 36,950.00 | 34,050.00 | 35,250.00 | 34,717.64 | 352,414 |
| 2025-06-12 | 35,800.00 | 37,050.00 | 35,050.00 | 36,150.00 | 35,604.05 | 306,740 |
| 2025-06-11 | 33,800.00 | 36,150.00 | 33,750.00 | 36,000.00 | 35,456.31 | 463,055 |
| 2025-06-10 | 33,700.00 | 33,775.00 | 32,800.00 | 33,000.00 | 32,501.62 | 106,020 |
| 2025-06-09 | 33,950.00 | 34,000.00 | 33,100.00 | 33,200.00 | 32,698.60 | 139,445 |
| 2025-06-05 | 32,350.00 | 34,150.00 | 31,750.00 | 33,000.00 | 32,501.62 | 276,410 |
| 2025-06-04 | 31,950.00 | 32,450.00 | 31,550.00 | 31,800.00 | 31,319.74 | 143,673 |
| 2025-06-02 | 31,150.00 | 31,950.00 | 31,050.00 | 31,100.00 | 30,630.31 | 70,516 |
| 2025-05-30 | 31,800.00 | 32,100.00 | 31,100.00 | 31,150.00 | 30,679.56 | 99,114 |
| 2025-05-29 | 32,650.00 | 32,650.00 | 31,650.00 | 32,250.00 | 31,762.95 | 104,365 |
| 2025-05-28 | 31,900.00 | 32,650.00 | 31,350.00 | 31,650.00 | 31,172.01 | 138,706 |
| 2025-05-27 | 32,000.00 | 32,000.00 | 30,800.00 | 31,150.00 | 30,679.56 | 130,794 |
| 2025-05-26 | 30,550.00 | 32,400.00 | 30,500.00 | 32,000.00 | 31,516.72 | 94,561 |
| 2025-05-23 | 31,050.00 | 31,700.00 | 31,000.00 | 31,050.00 | 30,581.07 | 92,637 |
| 2025-05-22 | 31,850.00 | 32,150.00 | 30,800.00 | 31,050.00 | 30,581.07 | 129,804 |
| 2025-05-21 | 31,850.00 | 32,350.00 | 31,200.00 | 32,200.00 | 31,713.70 | 116,330 |
| 2025-05-20 | 33,050.00 | 33,150.00 | 31,650.00 | 31,650.00 | 31,172.01 | 136,951 |
| 2025-05-19 | 33,450.00 | 33,950.00 | 31,650.00 | 32,100.00 | 31,615.21 | 237,546 |
| 2025-05-16 | 34,650.00 | 34,900.00 | 34,050.00 | 34,300.00 | 33,781.98 | 205,077 |
| 2025-05-15 | 38,800.00 | 39,250.00 | 34,200.00 | 34,350.00 | 33,831.23 | 648,559 |
| 2025-05-14 | 39,350.00 | 39,600.00 | 38,500.00 | 38,800.00 | 38,214.02 | 193,207 |
| 2025-05-13 | 39,000.00 | 39,050.00 | 37,850.00 | 38,300.00 | 37,721.58 | 177,261 |
| 2025-05-12 | 37,000.00 | 38,000.00 | 36,600.00 | 37,900.00 | 37,327.62 | 143,719 |
| 2025-05-09 | 37,250.00 | 37,400.00 | 35,700.00 | 36,400.00 | 35,850.27 | 116,233 |
| 2025-05-08 | 37,350.00 | 38,400.00 | 36,700.00 | 36,950.00 | 36,391.96 | 257,354 |
| 2025-05-07 | 36,050.00 | 36,800.00 | 35,700.00 | 36,400.00 | 35,850.27 | 154,003 |
| 2025-05-02 | 34,750.00 | 35,900.00 | 34,450.00 | 35,700.00 | 35,160.84 | 123,344 |
| 2025-04-30 | 35,100.00 | 35,150.00 | 34,000.00 | 34,400.00 | 33,880.47 | 190,669 |
| 2025-04-29 | 35,300.00 | 35,800.00 | 34,800.00 | 35,050.00 | 34,520.66 | 137,857 |
| 2025-04-28 | 36,650.00 | 36,650.00 | 35,050.00 | 35,150.00 | 34,619.15 | 163,628 |
| 2025-04-25 | 36,900.00 | 37,400.00 | 35,750.00 | 36,900.00 | 36,342.72 | 172,301 |
| 2025-04-24 | 37,800.00 | 37,850.00 | 35,600.00 | 35,750.00 | 35,210.09 | 233,683 |
| 2025-04-23 | 35,250.00 | 37,050.00 | 34,800.00 | 37,050.00 | 36,490.45 | 241,585 |
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.