PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 35,250.00 | 37,050.00 | 34,800.00 | 37,050.00 | 36,490.45 | 241,585 |
| 2025-04-22 | 34,050.00 | 34,550.00 | 33,900.00 | 34,200.00 | 33,683.50 | 128,921 |
| 2025-04-21 | 34,400.00 | 36,000.00 | 34,250.00 | 34,700.00 | 34,175.94 | 156,111 |
| 2025-04-18 | 34,250.00 | 34,750.00 | 33,450.00 | 34,650.00 | 34,126.70 | 138,851 |
| 2025-04-17 | 33,550.00 | 34,750.00 | 33,500.00 | 34,300.00 | 33,781.98 | 281,313 |
| 2025-04-16 | 34,900.00 | 34,900.00 | 33,900.00 | 33,900.00 | 33,388.03 | 158,989 |
| 2025-04-15 | 35,700.00 | 36,500.00 | 35,050.00 | 35,800.00 | 35,259.33 | 106,722 |
| 2025-04-14 | 36,950.00 | 36,950.00 | 35,000.00 | 35,350.00 | 34,816.13 | 147,803 |
| 2025-04-11 | 34,600.00 | 36,300.00 | 34,550.00 | 35,750.00 | 35,210.09 | 112,082 |
| 2025-04-10 | 38,200.00 | 38,200.00 | 35,400.00 | 35,600.00 | 35,062.35 | 221,617 |
| 2025-04-09 | 32,300.00 | 34,450.00 | 32,300.00 | 34,000.00 | 33,486.52 | 141,993 |
| 2025-04-08 | 34,150.00 | 34,850.00 | 33,050.00 | 33,300.00 | 32,797.09 | 105,684 |
| 2025-04-07 | 33,800.00 | 34,500.00 | 32,800.00 | 32,800.00 | 32,304.64 | 204,678 |
| 2025-04-04 | 37,200.00 | 38,200.00 | 34,700.00 | 36,000.00 | 35,456.31 | 185,199 |
| 2025-04-03 | 36,800.00 | 38,250.00 | 36,050.00 | 38,000.00 | 37,426.11 | 99,350 |
| 2025-04-02 | 37,500.00 | 38,700.00 | 37,300.00 | 38,150.00 | 37,573.84 | 155,836 |
| 2025-04-01 | 35,650.00 | 37,500.00 | 35,050.00 | 37,400.00 | 36,835.17 | 198,229 |
| 2025-03-31 | 36,500.00 | 37,100.00 | 34,500.00 | 34,950.00 | 34,422.17 | 254,785 |
| 2025-03-28 | 39,500.00 | 39,550.00 | 37,450.00 | 37,850.00 | 37,278.37 | 157,249 |
| 2025-03-27 | 39,850.00 | 40,550.00 | 39,450.00 | 39,600.00 | 39,001.94 | 113,888 |
| 2025-03-26 | 40,000.00 | 41,400.00 | 39,700.00 | 41,050.00 | 40,430.04 | 84,131 |
| 2025-03-25 | 42,650.00 | 42,800.00 | 40,100.00 | 40,150.00 | 39,543.64 | 201,067 |
| 2025-03-24 | 43,150.00 | 43,700.00 | 42,000.00 | 42,250.00 | 41,611.92 | 168,039 |
| 2025-03-21 | 44,100.00 | 44,650.00 | 42,900.00 | 42,900.00 | 42,252.10 | 335,760 |
| 2025-03-20 | 44,550.00 | 44,950.00 | 42,400.00 | 43,950.00 | 43,286.25 | 337,376 |
| 2025-03-19 | 41,700.00 | 44,450.00 | 41,050.00 | 43,900.00 | 43,237.00 | 462,296 |
| 2025-03-18 | 41,850.00 | 43,750.00 | 41,550.00 | 42,100.00 | 41,464.19 | 407,674 |
| 2025-03-17 | 40,900.00 | 42,450.00 | 40,500.00 | 41,700.00 | 41,070.23 | 400,447 |
| 2025-03-14 | 39,300.00 | 41,550.00 | 39,300.00 | 40,200.00 | 39,592.88 | 319,450 |
| 2025-03-13 | 41,150.00 | 41,300.00 | 39,100.00 | 39,100.00 | 38,509.49 | 226,079 |
| 2025-03-12 | 39,300.00 | 41,000.00 | 38,800.00 | 40,300.00 | 39,691.37 | 294,130 |
| 2025-03-11 | 37,750.00 | 39,150.00 | 37,150.00 | 38,800.00 | 38,214.02 | 220,746 |
| 2025-03-10 | 38,850.00 | 40,100.00 | 38,850.00 | 39,350.00 | 38,755.72 | 135,011 |
| 2025-03-07 | 38,850.00 | 40,600.00 | 38,500.00 | 39,300.00 | 38,706.47 | 266,172 |
| 2025-03-06 | 40,900.00 | 41,050.00 | 38,550.00 | 39,050.00 | 38,460.25 | 280,120 |
| 2025-03-05 | 40,050.00 | 40,850.00 | 39,000.00 | 40,200.00 | 39,592.88 | 289,873 |
| 2025-03-04 | 40,000.00 | 40,200.00 | 38,200.00 | 39,350.00 | 38,755.72 | 451,957 |
| 2025-02-28 | 40,550.00 | 41,500.00 | 40,300.00 | 41,250.00 | 40,627.02 | 288,589 |
| 2025-02-27 | 45,800.00 | 45,850.00 | 42,150.00 | 42,700.00 | 42,055.12 | 347,366 |
| 2025-02-26 | 43,800.00 | 45,150.00 | 43,150.00 | 44,700.00 | 44,024.92 | 171,961 |
| 2025-02-25 | 42,950.00 | 44,900.00 | 42,700.00 | 43,950.00 | 43,286.25 | 181,717 |
| 2025-02-24 | 43,500.00 | 44,600.00 | 42,000.00 | 44,200.00 | 43,532.47 | 387,990 |
| 2025-02-21 | 45,150.00 | 46,050.00 | 44,200.00 | 45,350.00 | 44,665.10 | 255,080 |
| 2025-02-20 | 48,400.00 | 48,500.00 | 44,250.00 | 44,600.00 | 43,926.43 | 598,982 |
| 2025-02-19 | 46,750.00 | 51,000.00 | 46,650.00 | 48,050.00 | 47,324.33 | 949,870 |
| 2025-02-18 | 46,700.00 | 47,350.00 | 45,800.00 | 46,050.00 | 45,354.53 | 256,538 |
| 2025-02-17 | 47,700.00 | 48,900.00 | 46,700.00 | 46,700.00 | 45,994.71 | 207,663 |
| 2025-02-14 | 49,050.00 | 49,250.00 | 47,300.00 | 47,400.00 | 46,684.14 | 246,160 |
| 2025-02-13 | 48,200.00 | 49,900.00 | 47,700.00 | 48,300.00 | 47,570.55 | 295,350 |
| 2025-02-12 | 55,900.00 | 55,900.00 | 48,150.00 | 48,200.00 | 47,472.06 | 916,155 |
| 2025-02-11 | 50,500.00 | 52,000.00 | 47,750.00 | 52,000.00 | 51,214.67 | 478,911 |
| 2025-02-10 | 48,600.00 | 49,550.00 | 47,500.00 | 49,400.00 | 48,653.94 | 299,312 |
| 2025-02-07 | 52,100.00 | 52,600.00 | 49,950.00 | 50,100.00 | 49,343.37 | 210,666 |
| 2025-02-06 | 51,100.00 | 51,600.00 | 49,600.00 | 51,500.00 | 50,722.22 | 328,396 |
| 2025-02-05 | 47,200.00 | 49,500.00 | 46,850.00 | 49,200.00 | 48,456.96 | 396,717 |
| 2025-02-04 | 50,900.00 | 51,400.00 | 45,600.00 | 46,400.00 | 45,699.24 | 576,722 |
| 2025-02-03 | 51,900.00 | 52,300.00 | 47,450.00 | 49,000.00 | 48,259.98 | 625,167 |
| 2025-01-31 | 51,200.00 | 56,500.00 | 51,100.00 | 54,000.00 | 53,184.47 | 489,208 |
| 2025-01-24 | 57,600.00 | 59,300.00 | 56,500.00 | 57,800.00 | 56,927.08 | 260,545 |
| 2025-01-23 | 60,300.00 | 60,300.00 | 56,900.00 | 57,100.00 | 56,237.65 | 491,012 |
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.