PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 51,300.00 | 51,900.00 | 49,900.00 | 50,600.00 | 48,839.10 | 173,026 |
| 2024-10-24 | 49,350.00 | 52,600.00 | 49,000.00 | 51,300.00 | 49,514.74 | 324,430 |
| 2024-10-23 | 47,500.00 | 51,500.00 | 46,400.00 | 50,200.00 | 48,453.02 | 448,049 |
| 2024-10-22 | 50,500.00 | 51,000.00 | 47,550.00 | 47,600.00 | 45,943.50 | 241,718 |
| 2024-10-21 | 50,500.00 | 51,000.00 | 48,700.00 | 49,700.00 | 47,970.42 | 197,196 |
| 2024-10-18 | 53,500.00 | 53,800.00 | 50,100.00 | 50,100.00 | 48,356.50 | 357,002 |
| 2024-10-17 | 53,700.00 | 54,500.00 | 51,200.00 | 54,500.00 | 52,603.38 | 276,792 |
| 2024-10-16 | 49,150.00 | 54,000.00 | 48,750.00 | 52,800.00 | 50,962.54 | 448,943 |
| 2024-10-15 | 53,500.00 | 54,300.00 | 51,500.00 | 51,900.00 | 50,093.86 | 376,805 |
| 2024-10-14 | 48,250.00 | 52,700.00 | 48,000.00 | 52,000.00 | 50,190.38 | 445,053 |
| 2024-10-11 | 48,650.00 | 49,950.00 | 47,500.00 | 48,250.00 | 46,570.88 | 210,180 |
| 2024-10-10 | 49,200.00 | 50,400.00 | 47,850.00 | 48,000.00 | 46,329.58 | 354,694 |
| 2024-10-08 | 47,350.00 | 49,250.00 | 47,000.00 | 47,650.00 | 45,991.76 | 190,537 |
| 2024-10-07 | 46,000.00 | 48,350.00 | 45,050.00 | 48,100.00 | 46,426.10 | 286,302 |
| 2024-10-04 | 46,000.00 | 46,950.00 | 45,050.00 | 45,050.00 | 43,482.24 | 164,410 |
| 2024-10-02 | 43,400.00 | 45,650.00 | 42,650.00 | 45,100.00 | 43,530.50 | 262,027 |
| 2024-09-30 | 45,700.00 | 45,750.00 | 44,100.00 | 44,350.00 | 42,806.60 | 231,923 |
| 2024-09-27 | 45,650.00 | 47,600.00 | 45,200.00 | 45,700.00 | 44,109.62 | 389,079 |
| 2024-09-26 | 43,150.00 | 46,550.00 | 42,900.00 | 45,650.00 | 44,061.36 | 902,499 |
| 2024-09-25 | 43,150.00 | 43,400.00 | 40,850.00 | 40,900.00 | 39,476.66 | 298,570 |
| 2024-09-24 | 41,000.00 | 42,350.00 | 40,200.00 | 42,300.00 | 40,827.94 | 242,454 |
| 2024-09-23 | 39,350.00 | 41,000.00 | 38,650.00 | 40,950.00 | 39,524.92 | 289,558 |
| 2024-09-20 | 40,100.00 | 40,600.00 | 39,250.00 | 39,350.00 | 37,980.60 | 355,743 |
| 2024-09-19 | 38,900.00 | 39,300.00 | 36,100.00 | 38,500.00 | 37,160.18 | 531,747 |
| 2024-09-13 | 40,500.00 | 40,650.00 | 39,150.00 | 39,650.00 | 38,270.16 | 274,466 |
| 2024-09-12 | 41,850.00 | 42,300.00 | 41,100.00 | 41,200.00 | 39,766.22 | 556,788 |
| 2024-09-11 | 40,050.00 | 40,550.00 | 38,350.00 | 39,050.00 | 37,691.04 | 248,473 |
| 2024-09-10 | 41,100.00 | 41,600.00 | 39,450.00 | 39,600.00 | 38,221.90 | 327,067 |
| 2024-09-09 | 37,600.00 | 41,250.00 | 36,900.00 | 40,500.00 | 39,090.58 | 450,993 |
| 2024-09-06 | 40,150.00 | 40,300.00 | 38,000.00 | 38,300.00 | 36,967.14 | 498,597 |
| 2024-09-05 | 43,550.00 | 43,700.00 | 39,850.00 | 40,500.00 | 39,090.58 | 741,162 |
| 2024-09-04 | 43,550.00 | 45,250.00 | 42,550.00 | 42,950.00 | 41,455.32 | 632,688 |
| 2024-09-03 | 48,700.00 | 49,450.00 | 47,500.00 | 47,600.00 | 45,943.50 | 340,902 |
| 2024-09-02 | 51,800.00 | 51,900.00 | 48,500.00 | 48,500.00 | 46,812.18 | 484,735 |
| 2024-08-30 | 50,000.00 | 52,900.00 | 48,750.00 | 52,900.00 | 51,059.06 | 522,114 |
| 2024-08-29 | 51,000.00 | 51,700.00 | 48,600.00 | 49,300.00 | 47,584.34 | 873,059 |
| 2024-08-28 | 50,300.00 | 56,000.00 | 49,800.00 | 56,000.00 | 54,051.18 | 546,853 |
| 2024-08-27 | 48,950.00 | 50,900.00 | 47,350.00 | 50,400.00 | 48,646.06 | 293,679 |
| 2024-08-26 | 54,600.00 | 54,600.00 | 49,950.00 | 49,950.00 | 48,211.72 | 382,825 |
| 2024-08-23 | 51,400.00 | 53,800.00 | 51,300.00 | 53,700.00 | 51,831.22 | 167,200 |
| 2024-08-22 | 53,700.00 | 54,200.00 | 52,200.00 | 52,900.00 | 51,059.06 | 194,373 |
| 2024-08-21 | 52,500.00 | 54,600.00 | 52,100.00 | 53,200.00 | 51,348.62 | 209,638 |
| 2024-08-20 | 53,400.00 | 55,200.00 | 52,700.00 | 53,900.00 | 52,024.26 | 411,408 |
| 2024-08-19 | 53,500.00 | 53,900.00 | 50,800.00 | 51,300.00 | 49,514.74 | 283,841 |
| 2024-08-16 | 53,900.00 | 55,300.00 | 52,300.00 | 53,500.00 | 51,638.18 | 608,687 |
| 2024-08-14 | 48,750.00 | 54,500.00 | 48,150.00 | 51,300.00 | 49,514.74 | 945,268 |
| 2024-08-13 | 46,550.00 | 47,150.00 | 44,850.00 | 46,900.00 | 45,267.86 | 309,158 |
| 2024-08-12 | 43,500.00 | 47,500.00 | 42,650.00 | 46,050.00 | 44,447.44 | 630,775 |
| 2024-08-09 | 44,550.00 | 44,750.00 | 42,300.00 | 43,100.00 | 41,600.10 | 360,515 |
| 2024-08-08 | 41,150.00 | 42,850.00 | 40,650.00 | 42,150.00 | 40,683.16 | 323,590 |
| 2024-08-07 | 43,300.00 | 44,550.00 | 40,900.00 | 43,250.00 | 41,744.88 | 441,765 |
| 2024-08-06 | 43,000.00 | 44,200.00 | 41,500.00 | 42,800.00 | 41,310.54 | 417,387 |
| 2024-08-05 | 44,700.00 | 46,400.00 | 38,500.00 | 40,850.00 | 39,428.40 | 508,399 |
| 2024-08-02 | 48,800.00 | 49,150.00 | 45,000.00 | 46,450.00 | 44,833.52 | 702,284 |
| 2024-08-01 | 57,200.00 | 57,300.00 | 52,000.00 | 52,300.00 | 50,479.94 | 504,113 |
| 2024-07-31 | 50,000.00 | 54,500.00 | 49,600.00 | 53,500.00 | 51,638.18 | 525,315 |
| 2024-07-30 | 50,200.00 | 50,400.00 | 46,850.00 | 50,200.00 | 48,453.02 | 565,159 |
| 2024-07-29 | 51,500.00 | 52,200.00 | 49,650.00 | 51,500.00 | 49,707.78 | 365,247 |
| 2024-07-26 | 54,300.00 | 54,600.00 | 50,500.00 | 51,300.00 | 49,514.74 | 480,373 |
| 2024-07-25 | 55,400.00 | 56,300.00 | 52,700.00 | 54,000.00 | 52,120.78 | 405,401 |
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.