PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 30,200.00 | 31,850.00 | 30,050.00 | 31,550.00 | 30,440.72 | 291,711 |
| 2024-07-23 | 31,500.00 | 32,000.00 | 29,300.00 | 30,500.00 | 29,427.64 | 444,152 |
| 2024-07-22 | 31,900.00 | 32,100.00 | 30,750.00 | 31,250.00 | 30,151.27 | 294,028 |
| 2024-07-19 | 32,550.00 | 33,150.00 | 32,050.00 | 32,300.00 | 31,164.36 | 233,950 |
| 2024-07-18 | 31,350.00 | 32,750.00 | 31,300.00 | 32,700.00 | 31,550.29 | 508,931 |
| 2024-07-17 | 36,300.00 | 36,350.00 | 32,850.00 | 32,900.00 | 31,743.26 | 733,802 |
| 2024-07-16 | 35,650.00 | 36,350.00 | 35,400.00 | 36,200.00 | 34,927.23 | 159,312 |
| 2024-07-15 | 36,000.00 | 36,100.00 | 34,850.00 | 35,700.00 | 34,444.81 | 239,328 |
| 2024-07-12 | 37,100.00 | 37,950.00 | 35,550.00 | 35,750.00 | 34,493.06 | 489,055 |
| 2024-07-11 | 38,550.00 | 39,100.00 | 38,100.00 | 38,600.00 | 37,242.85 | 214,271 |
| 2024-07-10 | 37,950.00 | 38,950.00 | 37,600.00 | 38,550.00 | 37,194.61 | 267,307 |
| 2024-07-09 | 37,300.00 | 39,000.00 | 36,850.00 | 38,300.00 | 36,953.40 | 470,705 |
| 2024-07-08 | 36,750.00 | 37,000.00 | 36,100.00 | 36,850.00 | 35,554.38 | 206,810 |
| 2024-07-05 | 37,850.00 | 38,150.00 | 36,550.00 | 37,150.00 | 35,843.83 | 282,238 |
| 2024-07-04 | 35,950.00 | 38,300.00 | 35,600.00 | 37,800.00 | 36,470.98 | 563,173 |
| 2024-07-03 | 35,900.00 | 36,150.00 | 34,550.00 | 35,500.00 | 34,251.85 | 240,220 |
| 2024-07-02 | 36,100.00 | 36,900.00 | 35,750.00 | 35,750.00 | 34,493.06 | 184,630 |
| 2024-07-01 | 36,700.00 | 37,400.00 | 35,750.00 | 36,150.00 | 34,878.99 | 284,877 |
| 2024-06-28 | 34,300.00 | 36,600.00 | 33,900.00 | 36,450.00 | 35,168.44 | 390,485 |
| 2024-06-27 | 34,000.00 | 35,000.00 | 33,700.00 | 34,450.00 | 33,238.76 | 197,963 |
| 2024-06-26 | 34,100.00 | 34,800.00 | 33,550.00 | 34,450.00 | 33,238.76 | 239,655 |
| 2024-06-25 | 33,250.00 | 33,550.00 | 32,300.00 | 33,450.00 | 32,273.92 | 298,815 |
| 2024-06-24 | 34,550.00 | 34,800.00 | 33,300.00 | 33,800.00 | 32,611.62 | 323,755 |
| 2024-06-21 | 34,700.00 | 35,300.00 | 34,300.00 | 35,200.00 | 33,962.39 | 258,211 |
| 2024-06-20 | 35,200.00 | 36,600.00 | 35,000.00 | 35,700.00 | 34,444.81 | 281,250 |
| 2024-06-19 | 36,750.00 | 37,100.00 | 35,050.00 | 35,400.00 | 34,155.36 | 444,832 |
| 2024-06-18 | 33,900.00 | 36,400.00 | 33,900.00 | 36,100.00 | 34,830.75 | 762,778 |
| 2024-06-17 | 33,650.00 | 35,900.00 | 33,100.00 | 33,350.00 | 32,177.44 | 752,964 |
| 2024-06-14 | 33,650.00 | 34,000.00 | 32,650.00 | 33,250.00 | 32,080.95 | 271,766 |
| 2024-06-13 | 33,900.00 | 34,050.00 | 33,200.00 | 33,300.00 | 32,129.20 | 315,078 |
| 2024-06-12 | 33,050.00 | 33,600.00 | 32,450.00 | 33,400.00 | 32,225.68 | 215,995 |
| 2024-06-11 | 34,200.00 | 34,300.00 | 32,700.00 | 32,850.00 | 31,695.02 | 218,974 |
| 2024-06-10 | 33,400.00 | 34,450.00 | 32,950.00 | 33,850.00 | 32,659.86 | 330,976 |
| 2024-06-07 | 30,950.00 | 34,150.00 | 30,900.00 | 33,500.00 | 32,322.16 | 952,222 |
| 2024-06-05 | 31,150.00 | 32,050.00 | 30,650.00 | 30,950.00 | 29,861.82 | 265,398 |
| 2024-06-04 | 31,900.00 | 32,150.00 | 30,500.00 | 30,550.00 | 29,475.88 | 212,689 |
| 2024-06-03 | 32,000.00 | 32,200.00 | 30,650.00 | 31,800.00 | 30,681.93 | 200,170 |
| 2024-05-31 | 31,500.00 | 31,750.00 | 31,000.00 | 31,750.00 | 30,633.69 | 161,235 |
| 2024-05-30 | 31,700.00 | 32,550.00 | 30,900.00 | 31,250.00 | 30,151.27 | 195,152 |
| 2024-05-29 | 31,900.00 | 32,200.00 | 31,500.00 | 31,750.00 | 30,633.69 | 146,900 |
| 2024-05-28 | 30,650.00 | 32,600.00 | 30,300.00 | 31,900.00 | 30,778.42 | 413,777 |
| 2024-05-27 | 30,500.00 | 30,950.00 | 29,800.00 | 30,550.00 | 29,475.88 | 176,486 |
| 2024-05-24 | 30,700.00 | 30,750.00 | 30,250.00 | 30,400.00 | 29,331.16 | 154,513 |
| 2024-05-23 | 32,350.00 | 32,950.00 | 31,000.00 | 31,150.00 | 30,054.79 | 307,564 |
| 2024-05-22 | 31,650.00 | 32,400.00 | 31,300.00 | 32,050.00 | 30,923.15 | 231,222 |
| 2024-05-21 | 32,250.00 | 32,650.00 | 31,200.00 | 32,000.00 | 30,874.90 | 321,531 |
| 2024-05-20 | 31,500.00 | 31,750.00 | 30,850.00 | 31,750.00 | 30,633.69 | 276,400 |
| 2024-05-17 | 31,600.00 | 31,650.00 | 31,000.00 | 31,100.00 | 30,006.55 | 293,999 |
| 2024-05-16 | 29,050.00 | 32,100.00 | 28,750.00 | 31,250.00 | 30,151.27 | 877,057 |
| 2024-05-14 | 28,150.00 | 28,650.00 | 27,950.00 | 28,450.00 | 27,449.72 | 176,824 |
| 2024-05-13 | 28,200.00 | 28,700.00 | 27,950.00 | 28,450.00 | 27,449.72 | 234,282 |
| 2024-05-10 | 29,150.00 | 29,150.00 | 27,500.00 | 27,850.00 | 26,870.81 | 422,064 |
| 2024-05-09 | 29,900.00 | 29,950.00 | 28,950.00 | 29,200.00 | 28,173.35 | 236,553 |
| 2024-05-08 | 30,050.00 | 30,050.00 | 29,500.00 | 29,900.00 | 28,848.74 | 97,998 |
| 2024-05-07 | 30,200.00 | 30,650.00 | 29,900.00 | 30,100.00 | 29,041.71 | 233,744 |
| 2024-05-03 | 30,250.00 | 30,450.00 | 29,150.00 | 29,550.00 | 28,511.04 | 193,851 |
| 2024-05-02 | 29,150.00 | 29,900.00 | 29,050.00 | 29,900.00 | 28,848.74 | 155,636 |
| 2024-04-30 | 29,700.00 | 30,000.00 | 28,550.00 | 29,700.00 | 28,655.77 | 324,169 |
| 2024-04-29 | 30,500.00 | 30,900.00 | 29,300.00 | 29,850.00 | 28,800.50 | 304,603 |
| 2024-04-26 | 30,700.00 | 31,000.00 | 29,800.00 | 30,050.00 | 28,993.46 | 248,785 |
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.