PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121,200.00 | 127,400.00 | 120,200.00 | 126,200.00 | 126,200.00 | 263,551 |
| 2026-10-16 | 123,500.00 | 131,400.00 | 120,200.00 | 130,100.00 | 130,100.00 | 344,775 |
| 2026-10-15 | 125,700.00 | 129,200.00 | 115,200.00 | 118,500.00 | 118,500.00 | 421,694 |
| 2026-10-14 | 149,500.00 | 150,200.00 | 136,000.00 | 138,800.00 | 138,800.00 | 410,647 |
| 2026-10-13 | 136,400.00 | 151,100.00 | 133,600.00 | 149,100.00 | 149,100.00 | 518,359 |
| 2026-10-12 | 144,500.00 | 152,700.00 | 138,700.00 | 140,000.00 | 140,000.00 | 614,510 |
| 2026-10-08 | 138,000.00 | 145,100.00 | 136,200.00 | 145,100.00 | 145,100.00 | 435,670 |
| 2026-10-07 | 152,100.00 | 152,100.00 | 137,100.00 | 137,200.00 | 137,200.00 | 509,212 |
| 2026-10-06 | 153,800.00 | 156,200.00 | 147,200.00 | 154,000.00 | 154,000.00 | 327,023 |
| 2026-10-02 | 161,900.00 | 162,000.00 | 145,700.00 | 152,000.00 | 152,000.00 | 467,185 |
| 2026-10-01 | 147,600.00 | 161,900.00 | 146,900.00 | 161,900.00 | 161,900.00 | 371,401 |
| 2026-09-30 | 153,100.00 | 153,300.00 | 146,000.00 | 148,500.00 | 148,500.00 | 239,722 |
| 2026-09-29 | 137,900.00 | 148,800.00 | 137,800.00 | 148,800.00 | 148,800.00 | 268,228 |
| 2026-09-28 | 139,300.00 | 146,500.00 | 136,400.00 | 141,000.00 | 141,000.00 | 274,692 |
| 2026-09-23 | 134,400.00 | 144,900.00 | 131,100.00 | 144,800.00 | 144,800.00 | 561,095 |
| 2026-09-22 | 138,500.00 | 139,200.00 | 129,300.00 | 130,900.00 | 130,900.00 | 222,893 |
| 2026-09-21 | 129,300.00 | 139,900.00 | 128,100.00 | 136,900.00 | 136,900.00 | 405,383 |
| 2026-09-18 | 129,700.00 | 129,700.00 | 125,300.00 | 126,900.00 | 126,900.00 | 138,094 |
| 2026-09-17 | 128,600.00 | 131,200.00 | 124,300.00 | 126,200.00 | 126,200.00 | 189,934 |
| 2026-09-16 | 118,400.00 | 129,800.00 | 115,200.00 | 129,500.00 | 129,500.00 | 278,037 |
| 2026-09-15 | 116,100.00 | 122,400.00 | 115,000.00 | 118,300.00 | 118,300.00 | 181,239 |
| 2026-09-14 | 120,100.00 | 121,200.00 | 115,300.00 | 116,100.00 | 116,100.00 | 202,515 |
| 2026-09-11 | 126,200.00 | 126,200.00 | 120,100.00 | 123,000.00 | 123,000.00 | 611,294 |
| 2026-09-10 | 129,500.00 | 140,900.00 | 126,600.00 | 130,300.00 | 130,300.00 | 1,189,771 |
| 2026-09-09 | 126,800.00 | 132,700.00 | 126,800.00 | 131,800.00 | 131,800.00 | 220,182 |
| 2026-09-08 | 128,200.00 | 133,600.00 | 125,400.00 | 125,500.00 | 125,500.00 | 339,313 |
| 2026-09-07 | 130,500.00 | 134,400.00 | 123,300.00 | 128,200.00 | 128,200.00 | 395,426 |
| 2026-09-04 | 123,600.00 | 128,600.00 | 123,500.00 | 126,500.00 | 126,500.00 | 241,697 |
| 2026-09-03 | 126,300.00 | 127,400.00 | 119,600.00 | 122,400.00 | 122,400.00 | 208,319 |
| 2026-09-02 | 120,600.00 | 127,000.00 | 118,500.00 | 124,000.00 | 124,000.00 | 199,593 |
| 2026-09-01 | 124,000.00 | 126,600.00 | 122,100.00 | 125,700.00 | 125,700.00 | 193,410 |
| 2026-08-31 | 127,200.00 | 128,300.00 | 121,000.00 | 127,700.00 | 127,700.00 | 250,770 |
| 2026-08-28 | 132,300.00 | 135,800.00 | 128,100.00 | 128,600.00 | 128,600.00 | 149,040 |
| 2026-08-27 | 133,600.00 | 135,300.00 | 128,900.00 | 133,400.00 | 133,400.00 | 145,206 |
| 2026-08-26 | 129,900.00 | 133,000.00 | 127,100.00 | 129,500.00 | 129,500.00 | 208,014 |
| 2026-08-25 | 122,000.00 | 130,000.00 | 119,000.00 | 129,900.00 | 129,900.00 | 201,930 |
| 2026-08-24 | 121,000.00 | 129,400.00 | 121,000.00 | 125,300.00 | 125,300.00 | 317,081 |
| 2026-08-21 | 126,900.00 | 127,700.00 | 119,500.00 | 122,200.00 | 122,200.00 | 286,758 |
| 2026-08-20 | 132,500.00 | 132,900.00 | 127,800.00 | 130,100.00 | 130,100.00 | 193,152 |
| 2026-08-19 | 124,300.00 | 134,000.00 | 121,700.00 | 129,100.00 | 129,100.00 | 288,472 |
| 2026-08-18 | 135,900.00 | 142,000.00 | 131,100.00 | 132,000.00 | 132,000.00 | 478,989 |
| 2026-08-14 | 137,800.00 | 140,500.00 | 126,800.00 | 134,100.00 | 134,100.00 | 344,400 |
| 2026-08-13 | 135,100.00 | 139,000.00 | 131,400.00 | 134,600.00 | 134,600.00 | 291,494 |
| 2026-08-12 | 130,300.00 | 133,500.00 | 124,900.00 | 132,800.00 | 132,800.00 | 367,239 |
| 2026-08-11 | 129,100.00 | 137,700.00 | 125,300.00 | 129,100.00 | 129,100.00 | 436,152 |
| 2026-08-10 | 123,000.00 | 133,000.00 | 120,800.00 | 132,700.00 | 132,700.00 | 463,387 |
| 2026-08-07 | 123,800.00 | 129,000.00 | 115,700.00 | 118,400.00 | 118,400.00 | 275,990 |
| 2026-08-06 | 125,000.00 | 127,700.00 | 117,500.00 | 121,200.00 | 121,200.00 | 370,393 |
| 2026-08-05 | 136,400.00 | 136,400.00 | 122,800.00 | 127,700.00 | 127,700.00 | 408,201 |
| 2026-08-04 | 130,200.00 | 133,800.00 | 121,200.00 | 126,000.00 | 126,000.00 | 435,799 |
| 2026-08-03 | 126,400.00 | 134,800.00 | 122,900.00 | 125,500.00 | 125,500.00 | 462,418 |
| 2026-07-31 | 126,400.00 | 130,900.00 | 120,800.00 | 129,600.00 | 129,600.00 | 800,235 |
| 2026-07-30 | 109,400.00 | 115,600.00 | 98,000.00 | 101,400.00 | 101,400.00 | 682,214 |
| 2026-07-29 | 126,400.00 | 130,900.00 | 102,000.00 | 114,900.00 | 114,900.00 | 856,324 |
| 2026-07-28 | 134,000.00 | 134,200.00 | 122,000.00 | 125,500.00 | 125,500.00 | 452,239 |
| 2026-07-27 | 145,600.00 | 150,800.00 | 140,800.00 | 146,000.00 | 146,000.00 | 407,581 |
| 2026-07-24 | 157,900.00 | 158,700.00 | 140,500.00 | 143,900.00 | 143,900.00 | 489,577 |
| 2026-07-23 | 158,100.00 | 166,200.00 | 150,100.00 | 157,000.00 | 157,000.00 | 518,944 |
| 2026-07-22 | 177,000.00 | 178,800.00 | 156,700.00 | 156,700.00 | 156,700.00 | 698,586 |
| 2026-07-21 | 170,800.00 | 173,400.00 | 162,400.00 | 170,000.00 | 170,000.00 | 380,629 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 680.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.