PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 56,900.00 | 61,500.00 | 56,400.00 | 60,800.00 | 59,881.77 | 615,666 |
| 2025-01-21 | 54,000.00 | 55,500.00 | 53,400.00 | 54,600.00 | 53,775.40 | 304,747 |
| 2025-01-20 | 54,500.00 | 55,200.00 | 52,800.00 | 53,200.00 | 52,396.55 | 229,760 |
| 2025-01-17 | 50,500.00 | 55,500.00 | 50,500.00 | 53,800.00 | 52,987.49 | 678,472 |
| 2025-01-16 | 50,500.00 | 51,500.00 | 48,600.00 | 49,500.00 | 48,752.43 | 274,823 |
| 2025-01-15 | 48,850.00 | 49,050.00 | 47,750.00 | 48,400.00 | 47,669.04 | 145,052 |
| 2025-01-14 | 48,000.00 | 49,150.00 | 46,750.00 | 48,500.00 | 47,767.53 | 231,008 |
| 2025-01-13 | 49,050.00 | 50,000.00 | 46,200.00 | 47,300.00 | 46,585.65 | 427,508 |
| 2025-01-10 | 49,100.00 | 52,600.00 | 48,950.00 | 50,000.00 | 49,244.88 | 454,756 |
| 2025-01-09 | 50,700.00 | 50,800.00 | 48,400.00 | 48,750.00 | 48,013.75 | 388,172 |
| 2025-01-08 | 44,800.00 | 50,300.00 | 44,500.00 | 49,150.00 | 48,407.71 | 725,306 |
| 2025-01-07 | 47,100.00 | 49,350.00 | 45,500.00 | 46,550.00 | 45,846.98 | 605,756 |
| 2025-01-06 | 44,800.00 | 48,950.00 | 44,450.00 | 46,800.00 | 46,093.20 | 731,859 |
| 2025-01-03 | 37,350.00 | 44,250.00 | 36,750.00 | 43,400.00 | 42,744.55 | 976,523 |
| 2025-01-02 | 37,650.00 | 37,650.00 | 36,150.00 | 37,250.00 | 36,687.43 | 312,681 |
| 2024-12-30 | 38,150.00 | 40,500.00 | 37,850.00 | 38,050.00 | 37,475.35 | 312,581 |
| 2024-12-27 | 34,500.00 | 38,700.00 | 34,500.00 | 38,350.00 | 37,770.82 | 738,880 |
| 2024-12-26 | 33,650.00 | 35,550.00 | 33,000.00 | 35,000.00 | 33,781.98 | 504,528 |
| 2024-12-24 | 33,400.00 | 34,050.00 | 32,250.00 | 32,350.00 | 31,224.21 | 204,687 |
| 2024-12-23 | 30,800.00 | 33,250.00 | 30,750.00 | 32,950.00 | 31,803.33 | 282,961 |
| 2024-12-20 | 31,350.00 | 31,450.00 | 29,950.00 | 30,250.00 | 29,197.29 | 147,679 |
| 2024-12-19 | 31,850.00 | 32,100.00 | 30,700.00 | 31,350.00 | 30,259.01 | 287,634 |
| 2024-12-18 | 32,650.00 | 33,350.00 | 31,700.00 | 33,250.00 | 32,092.89 | 225,287 |
| 2024-12-17 | 32,050.00 | 33,450.00 | 31,900.00 | 32,850.00 | 31,706.81 | 381,055 |
| 2024-12-16 | 31,350.00 | 32,450.00 | 31,200.00 | 31,400.00 | 30,307.27 | 247,919 |
| 2024-12-13 | 30,700.00 | 31,200.00 | 30,250.00 | 30,700.00 | 29,631.63 | 316,629 |
| 2024-12-12 | 30,600.00 | 31,850.00 | 29,750.00 | 31,050.00 | 29,969.45 | 376,518 |
| 2024-12-11 | 28,000.00 | 29,900.00 | 27,700.00 | 29,550.00 | 28,521.65 | 193,416 |
| 2024-12-10 | 28,150.00 | 28,900.00 | 28,000.00 | 28,350.00 | 27,363.41 | 206,101 |
| 2024-12-09 | 28,450.00 | 29,250.00 | 27,700.00 | 27,900.00 | 26,929.07 | 186,272 |
| 2024-12-06 | 30,800.00 | 30,900.00 | 28,700.00 | 29,550.00 | 28,521.65 | 233,730 |
| 2024-12-05 | 29,450.00 | 32,450.00 | 29,200.00 | 31,000.00 | 29,921.19 | 545,431 |
| 2024-12-04 | 28,700.00 | 30,500.00 | 28,600.00 | 28,950.00 | 27,942.53 | 251,216 |
| 2024-12-03 | 29,650.00 | 30,900.00 | 29,650.00 | 29,900.00 | 28,859.47 | 245,578 |
| 2024-12-02 | 30,900.00 | 31,100.00 | 29,500.00 | 29,650.00 | 28,618.17 | 164,303 |
| 2024-11-29 | 31,400.00 | 31,500.00 | 29,650.00 | 30,300.00 | 29,245.55 | 259,416 |
| 2024-11-28 | 31,200.00 | 31,450.00 | 30,450.00 | 31,350.00 | 30,259.01 | 317,073 |
| 2024-11-27 | 34,100.00 | 34,100.00 | 30,900.00 | 31,200.00 | 30,114.23 | 486,514 |
| 2024-11-26 | 35,500.00 | 35,500.00 | 33,550.00 | 34,100.00 | 32,913.31 | 214,295 |
| 2024-11-25 | 34,750.00 | 35,500.00 | 34,100.00 | 35,500.00 | 34,264.58 | 192,289 |
| 2024-11-22 | 34,100.00 | 35,100.00 | 34,000.00 | 34,300.00 | 33,106.35 | 164,904 |
| 2024-11-21 | 35,300.00 | 35,700.00 | 33,550.00 | 33,700.00 | 32,527.23 | 300,825 |
| 2024-11-20 | 35,200.00 | 36,050.00 | 34,100.00 | 35,300.00 | 34,071.54 | 233,544 |
| 2024-11-19 | 34,350.00 | 34,650.00 | 33,350.00 | 34,150.00 | 32,961.57 | 169,853 |
| 2024-11-18 | 37,600.00 | 37,600.00 | 33,650.00 | 34,100.00 | 32,913.31 | 339,771 |
| 2024-11-15 | 35,300.00 | 37,900.00 | 35,250.00 | 37,600.00 | 36,291.50 | 302,160 |
| 2024-11-14 | 38,100.00 | 38,600.00 | 35,450.00 | 35,500.00 | 34,264.58 | 266,374 |
| 2024-11-13 | 38,050.00 | 39,200.00 | 37,450.00 | 37,600.00 | 36,291.50 | 241,129 |
| 2024-11-12 | 39,150.00 | 39,500.00 | 37,500.00 | 38,050.00 | 36,725.84 | 315,862 |
| 2024-11-11 | 40,900.00 | 41,400.00 | 39,350.00 | 39,900.00 | 38,511.46 | 364,615 |
| 2024-11-08 | 44,000.00 | 44,400.00 | 41,600.00 | 41,600.00 | 40,152.30 | 295,611 |
| 2024-11-07 | 42,850.00 | 44,150.00 | 41,250.00 | 43,450.00 | 41,937.92 | 272,677 |
| 2024-11-06 | 42,900.00 | 44,250.00 | 42,200.00 | 42,850.00 | 41,358.80 | 440,528 |
| 2024-11-05 | 48,950.00 | 49,250.00 | 41,600.00 | 42,200.00 | 40,731.42 | 1,512,409 |
| 2024-11-04 | 51,000.00 | 51,200.00 | 48,150.00 | 48,750.00 | 47,053.48 | 438,660 |
| 2024-11-01 | 49,800.00 | 51,800.00 | 49,350.00 | 50,500.00 | 48,742.58 | 183,215 |
| 2024-10-31 | 49,200.00 | 53,200.00 | 48,650.00 | 50,800.00 | 49,032.14 | 670,894 |
| 2024-10-30 | 50,900.00 | 52,100.00 | 49,900.00 | 50,500.00 | 48,742.58 | 200,989 |
| 2024-10-29 | 49,050.00 | 52,000.00 | 47,600.00 | 51,400.00 | 49,611.26 | 299,794 |
| 2024-10-28 | 50,700.00 | 51,200.00 | 48,450.00 | 48,850.00 | 47,150.00 | 219,754 |
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.