PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30,700.00 | 31,000.00 | 29,800.00 | 30,050.00 | 28,993.46 | 248,785 |
| 2024-04-25 | 29,900.00 | 30,900.00 | 29,850.00 | 30,100.00 | 29,041.71 | 242,835 |
| 2024-04-24 | 29,800.00 | 31,600.00 | 29,750.00 | 30,550.00 | 29,475.88 | 569,008 |
| 2024-04-23 | 30,800.00 | 31,250.00 | 28,800.00 | 29,050.00 | 28,028.62 | 616,306 |
| 2024-04-22 | 31,000.00 | 31,950.00 | 29,850.00 | 30,700.00 | 29,620.61 | 538,845 |
| 2024-04-19 | 33,100.00 | 33,100.00 | 30,550.00 | 31,800.00 | 30,681.93 | 505,687 |
| 2024-04-18 | 32,050.00 | 33,400.00 | 31,550.00 | 33,300.00 | 32,129.20 | 439,291 |
| 2024-04-17 | 31,650.00 | 33,500.00 | 31,200.00 | 32,350.00 | 31,212.60 | 646,080 |
| 2024-04-16 | 31,500.00 | 32,400.00 | 31,000.00 | 31,200.00 | 30,103.03 | 281,361 |
| 2024-04-15 | 30,650.00 | 32,200.00 | 30,600.00 | 32,100.00 | 30,971.39 | 273,544 |
| 2024-04-12 | 32,350.00 | 32,550.00 | 30,950.00 | 31,200.00 | 30,103.03 | 409,451 |
| 2024-04-11 | 30,400.00 | 32,250.00 | 30,000.00 | 31,450.00 | 30,344.24 | 542,381 |
| 2024-04-09 | 29,950.00 | 31,450.00 | 29,450.00 | 31,050.00 | 29,958.30 | 496,961 |
| 2024-04-08 | 30,600.00 | 30,900.00 | 29,900.00 | 29,950.00 | 28,896.98 | 209,136 |
| 2024-04-05 | 30,550.00 | 31,100.00 | 29,900.00 | 30,400.00 | 29,331.16 | 342,524 |
| 2024-04-04 | 31,400.00 | 31,550.00 | 30,600.00 | 31,200.00 | 30,103.03 | 411,182 |
| 2024-04-03 | 30,000.00 | 31,500.00 | 29,900.00 | 31,050.00 | 29,958.30 | 375,270 |
| 2024-04-02 | 30,600.00 | 31,600.00 | 30,400.00 | 31,100.00 | 30,006.55 | 713,290 |
| 2024-04-01 | 30,800.00 | 31,200.00 | 29,750.00 | 30,000.00 | 28,945.22 | 460,956 |
| 2024-03-29 | 28,850.00 | 30,800.00 | 28,450.00 | 30,200.00 | 29,138.19 | 1,044,308 |
| 2024-03-28 | 28,700.00 | 28,950.00 | 28,150.00 | 28,650.00 | 27,642.69 | 367,143 |
| 2024-03-27 | 28,200.00 | 28,950.00 | 27,700.00 | 28,850.00 | 27,835.65 | 390,173 |
| 2024-03-26 | 27,900.00 | 29,150.00 | 27,850.00 | 27,950.00 | 26,967.30 | 365,630 |
| 2024-03-25 | 28,250.00 | 28,700.00 | 27,750.00 | 27,850.00 | 26,870.81 | 351,410 |
| 2024-03-22 | 29,300.00 | 29,300.00 | 28,050.00 | 28,250.00 | 27,256.75 | 524,691 |
| 2024-03-21 | 28,000.00 | 29,650.00 | 28,000.00 | 29,300.00 | 28,269.83 | 1,837,606 |
| 2024-03-20 | 27,200.00 | 27,350.00 | 26,250.00 | 26,750.00 | 25,809.49 | 453,235 |
| 2024-03-19 | 27,600.00 | 27,650.00 | 26,200.00 | 26,850.00 | 25,905.97 | 585,151 |
| 2024-03-18 | 26,900.00 | 27,900.00 | 26,400.00 | 27,850.00 | 26,870.81 | 524,101 |
| 2024-03-15 | 25,650.00 | 26,800.00 | 25,650.00 | 26,500.00 | 25,568.28 | 431,817 |
| 2024-03-14 | 26,200.00 | 26,550.00 | 25,600.00 | 26,000.00 | 25,085.86 | 350,399 |
| 2024-03-13 | 27,000.00 | 27,300.00 | 26,150.00 | 26,500.00 | 25,568.28 | 457,602 |
| 2024-03-12 | 25,700.00 | 27,000.00 | 25,600.00 | 26,500.00 | 25,568.28 | 694,449 |
| 2024-03-11 | 25,200.00 | 25,800.00 | 25,200.00 | 25,400.00 | 24,506.95 | 297,810 |
| 2024-03-08 | 26,200.00 | 27,200.00 | 25,750.00 | 25,950.00 | 25,037.62 | 421,305 |
| 2024-03-07 | 26,250.00 | 27,000.00 | 25,350.00 | 25,900.00 | 24,989.37 | 496,736 |
| 2024-03-06 | 25,950.00 | 26,750.00 | 25,800.00 | 26,250.00 | 25,327.07 | 372,171 |
| 2024-03-05 | 26,250.00 | 26,750.00 | 25,250.00 | 26,550.00 | 25,616.52 | 585,338 |
| 2024-03-04 | 25,850.00 | 26,500.00 | 25,300.00 | 26,300.00 | 25,375.31 | 977,588 |
| 2024-02-29 | 22,750.00 | 26,150.00 | 22,600.00 | 25,400.00 | 24,506.95 | 1,841,557 |
| 2024-02-28 | 22,400.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,143.09 | 469,121 |
| 2024-02-27 | 21,750.00 | 22,550.00 | 21,750.00 | 22,300.00 | 21,515.95 | 344,369 |
| 2024-02-26 | 22,350.00 | 22,600.00 | 21,750.00 | 21,850.00 | 21,081.77 | 180,708 |
| 2024-02-23 | 22,800.00 | 22,950.00 | 22,250.00 | 22,500.00 | 21,708.92 | 307,140 |
| 2024-02-22 | 22,700.00 | 22,750.00 | 22,150.00 | 22,500.00 | 21,708.92 | 221,839 |
| 2024-02-21 | 21,900.00 | 22,750.00 | 21,850.00 | 22,300.00 | 21,515.95 | 319,375 |
| 2024-02-20 | 22,150.00 | 22,600.00 | 21,950.00 | 22,200.00 | 21,419.46 | 217,922 |
| 2024-02-19 | 21,950.00 | 22,350.00 | 21,650.00 | 22,100.00 | 21,322.98 | 224,270 |
| 2024-02-16 | 22,150.00 | 22,350.00 | 21,850.00 | 22,150.00 | 21,371.22 | 191,588 |
| 2024-02-15 | 22,200.00 | 22,500.00 | 21,800.00 | 22,100.00 | 21,322.98 | 256,037 |
| 2024-02-14 | 21,350.00 | 22,200.00 | 21,300.00 | 22,150.00 | 21,371.22 | 455,876 |
| 2024-02-13 | 21,050.00 | 21,750.00 | 20,950.00 | 21,600.00 | 20,840.56 | 391,286 |
| 2024-02-08 | 20,700.00 | 21,300.00 | 20,600.00 | 21,000.00 | 20,261.66 | 225,857 |
| 2024-02-07 | 20,250.00 | 20,500.00 | 20,100.00 | 20,400.00 | 19,682.75 | 121,595 |
| 2024-02-06 | 19,880.00 | 20,650.00 | 19,760.00 | 20,400.00 | 19,682.75 | 155,664 |
| 2024-02-05 | 19,950.00 | 20,100.00 | 19,730.00 | 19,850.00 | 19,152.09 | 153,134 |
| 2024-02-02 | 20,050.00 | 20,200.00 | 19,760.00 | 20,150.00 | 19,441.54 | 171,059 |
| 2024-02-01 | 20,100.00 | 20,450.00 | 19,530.00 | 19,760.00 | 19,065.25 | 221,456 |
| 2024-01-31 | 20,500.00 | 20,600.00 | 20,050.00 | 20,100.00 | 19,393.30 | 129,794 |
| 2024-01-30 | 21,350.00 | 21,350.00 | 20,100.00 | 20,650.00 | 19,923.96 | 254,151 |
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.