PSK HOLDINGS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 197,500.00 | 201,500.00 | 187,200.00 | 199,000.00 | 199,000.00 | 357,660 |
| 2026-10-15 | 194,900.00 | 199,000.00 | 179,300.00 | 185,200.00 | 185,200.00 | 308,605 |
| 2026-10-14 | 212,500.00 | 216,000.00 | 202,000.00 | 209,000.00 | 209,000.00 | 427,864 |
| 2026-10-13 | 198,100.00 | 219,000.00 | 197,100.00 | 216,000.00 | 216,000.00 | 261,241 |
| 2026-10-12 | 205,500.00 | 217,500.00 | 194,300.00 | 201,500.00 | 201,500.00 | 270,435 |
| 2026-10-08 | 205,000.00 | 219,000.00 | 201,000.00 | 209,500.00 | 209,500.00 | 217,742 |
| 2026-10-07 | 193,000.00 | 208,500.00 | 187,200.00 | 204,000.00 | 204,000.00 | 243,032 |
| 2026-10-06 | 201,000.00 | 206,500.00 | 187,100.00 | 197,000.00 | 197,000.00 | 212,756 |
| 2026-10-02 | 194,000.00 | 195,500.00 | 183,300.00 | 193,600.00 | 193,600.00 | 203,642 |
| 2026-10-01 | 178,600.00 | 194,300.00 | 177,900.00 | 194,000.00 | 194,000.00 | 216,275 |
| 2026-09-30 | 183,100.00 | 186,000.00 | 176,500.00 | 178,600.00 | 178,600.00 | 121,366 |
| 2026-09-29 | 166,900.00 | 180,800.00 | 165,000.00 | 180,800.00 | 180,800.00 | 188,081 |
| 2026-09-28 | 160,400.00 | 172,500.00 | 160,300.00 | 166,900.00 | 166,900.00 | 102,852 |
| 2026-09-23 | 159,500.00 | 163,600.00 | 158,300.00 | 163,200.00 | 163,200.00 | 98,410 |
| 2026-09-22 | 172,000.00 | 173,200.00 | 157,400.00 | 158,200.00 | 158,200.00 | 174,414 |
| 2026-09-21 | 161,200.00 | 172,400.00 | 159,900.00 | 170,000.00 | 170,000.00 | 140,278 |
| 2026-09-18 | 168,000.00 | 173,900.00 | 159,900.00 | 159,900.00 | 159,900.00 | 104,181 |
| 2026-09-17 | 166,700.00 | 169,300.00 | 155,100.00 | 166,900.00 | 166,900.00 | 110,194 |
| 2026-09-16 | 158,900.00 | 168,800.00 | 145,700.00 | 166,800.00 | 166,800.00 | 156,745 |
| 2026-09-15 | 154,300.00 | 174,000.00 | 154,300.00 | 166,900.00 | 166,900.00 | 266,518 |
| 2026-09-14 | 150,000.00 | 158,600.00 | 143,000.00 | 155,500.00 | 155,500.00 | 139,121 |
| 2026-09-11 | 149,500.00 | 161,600.00 | 148,600.00 | 157,000.00 | 157,000.00 | 163,193 |
| 2026-09-10 | 149,000.00 | 167,200.00 | 148,400.00 | 155,000.00 | 155,000.00 | 519,779 |
| 2026-09-09 | 146,600.00 | 153,400.00 | 146,600.00 | 152,400.00 | 152,400.00 | 142,551 |
| 2026-09-08 | 155,500.00 | 159,600.00 | 146,400.00 | 146,500.00 | 146,500.00 | 202,477 |
| 2026-09-07 | 152,000.00 | 165,600.00 | 150,900.00 | 156,000.00 | 156,000.00 | 323,623 |
| 2026-09-04 | 130,700.00 | 145,000.00 | 130,700.00 | 144,000.00 | 144,000.00 | 265,319 |
| 2026-09-03 | 123,300.00 | 134,300.00 | 120,500.00 | 129,500.00 | 129,500.00 | 258,843 |
| 2026-09-02 | 118,900.00 | 126,300.00 | 116,800.00 | 122,000.00 | 122,000.00 | 135,930 |
| 2026-09-01 | 122,300.00 | 125,400.00 | 120,200.00 | 123,200.00 | 123,200.00 | 78,615 |
| 2026-08-31 | 116,700.00 | 125,900.00 | 112,500.00 | 124,800.00 | 124,800.00 | 148,544 |
| 2026-08-28 | 125,100.00 | 129,600.00 | 119,500.00 | 120,100.00 | 120,100.00 | 137,595 |
| 2026-08-27 | 121,300.00 | 128,000.00 | 118,500.00 | 127,000.00 | 127,000.00 | 146,082 |
| 2026-08-26 | 119,300.00 | 122,000.00 | 115,100.00 | 119,200.00 | 119,200.00 | 109,971 |
| 2026-08-25 | 107,300.00 | 120,900.00 | 104,800.00 | 120,700.00 | 120,700.00 | 162,149 |
| 2026-08-24 | 106,100.00 | 113,800.00 | 106,100.00 | 110,200.00 | 110,200.00 | 81,468 |
| 2026-08-21 | 111,000.00 | 114,500.00 | 105,800.00 | 107,500.00 | 107,500.00 | 140,031 |
| 2026-08-20 | 114,600.00 | 119,000.00 | 111,400.00 | 115,400.00 | 115,400.00 | 142,683 |
| 2026-08-19 | 104,500.00 | 118,700.00 | 102,100.00 | 112,200.00 | 112,200.00 | 213,776 |
| 2026-08-18 | 112,200.00 | 122,600.00 | 111,300.00 | 111,700.00 | 111,700.00 | 219,650 |
| 2026-08-14 | 108,300.00 | 115,400.00 | 98,600.00 | 111,200.00 | 111,200.00 | 324,859 |
| 2026-08-13 | 110,900.00 | 113,500.00 | 104,200.00 | 105,200.00 | 105,200.00 | 371,402 |
| 2026-08-12 | 109,000.00 | 114,000.00 | 105,100.00 | 108,100.00 | 108,100.00 | 164,640 |
| 2026-08-11 | 102,900.00 | 111,900.00 | 101,200.00 | 109,100.00 | 109,100.00 | 184,758 |
| 2026-08-10 | 95,200.00 | 106,200.00 | 94,800.00 | 105,000.00 | 105,000.00 | 157,939 |
| 2026-08-07 | 102,000.00 | 103,900.00 | 91,500.00 | 94,000.00 | 94,000.00 | 178,699 |
| 2026-08-06 | 103,400.00 | 105,700.00 | 98,500.00 | 101,600.00 | 101,600.00 | 115,090 |
| 2026-08-05 | 109,000.00 | 110,000.00 | 101,000.00 | 104,600.00 | 104,600.00 | 141,792 |
| 2026-08-04 | 99,500.00 | 105,500.00 | 96,300.00 | 103,000.00 | 103,000.00 | 149,251 |
| 2026-08-03 | 95,800.00 | 104,000.00 | 93,000.00 | 97,100.00 | 97,100.00 | 139,603 |
| 2026-07-31 | 91,400.00 | 99,800.00 | 88,800.00 | 97,800.00 | 97,800.00 | 336,089 |
| 2026-07-30 | 76,000.00 | 85,100.00 | 75,100.00 | 77,200.00 | 77,200.00 | 151,408 |
| 2026-07-29 | 94,200.00 | 97,800.00 | 77,500.00 | 82,100.00 | 82,100.00 | 376,668 |
| 2026-07-28 | 102,000.00 | 103,700.00 | 92,700.00 | 94,200.00 | 94,200.00 | 176,267 |
| 2026-07-27 | 106,900.00 | 112,800.00 | 105,600.00 | 111,500.00 | 111,500.00 | 119,198 |
| 2026-07-24 | 122,900.00 | 123,000.00 | 104,500.00 | 105,900.00 | 105,900.00 | 281,024 |
| 2026-07-23 | 123,200.00 | 129,200.00 | 114,300.00 | 121,000.00 | 121,000.00 | 263,782 |
| 2026-07-22 | 139,900.00 | 143,900.00 | 122,000.00 | 122,000.00 | 122,000.00 | 184,901 |
| 2026-07-21 | 128,100.00 | 138,000.00 | 122,500.00 | 135,000.00 | 135,000.00 | 193,543 |
| 2026-07-20 | 138,600.00 | 146,300.00 | 121,100.00 | 128,200.00 | 128,200.00 | 218,776 |
Page 1 of 21 · 1,223 trading daysOlder →
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.