PSK Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21,400.00	21,750.00	20,850.00	21,300.00	20,551.11	156,927
2024-01-26	21,450.00	21,600.00	21,050.00	21,450.00	20,695.83	177,656
2024-01-25	21,750.00	22,100.00	21,350.00	21,650.00	20,888.80	355,980
2024-01-24	21,350.00	21,700.00	21,250.00	21,650.00	20,888.80	110,618
2024-01-23	21,800.00	21,900.00	21,250.00	21,400.00	20,647.59	195,398
2024-01-22	21,600.00	21,800.00	21,300.00	21,600.00	20,840.56	219,586
2024-01-19	21,100.00	21,500.00	21,000.00	21,200.00	20,454.62	178,101
2024-01-18	21,000.00	21,150.00	20,450.00	20,800.00	20,068.69	136,518
2024-01-17	20,700.00	21,250.00	20,650.00	20,900.00	20,165.17	202,496
2024-01-16	20,600.00	21,150.00	20,250.00	20,800.00	20,068.69	126,344
2024-01-15	21,300.00	21,300.00	20,650.00	20,750.00	20,020.44	92,528
2024-01-12	20,950.00	21,350.00	20,600.00	21,150.00	20,406.38	161,114
2024-01-11	20,500.00	21,050.00	20,500.00	20,950.00	20,213.41	85,008
2024-01-10	21,050.00	21,050.00	20,350.00	20,600.00	19,875.72	157,172
2024-01-09	21,450.00	21,700.00	20,900.00	21,100.00	20,358.14	152,641
2024-01-08	21,600.00	21,650.00	20,900.00	21,250.00	20,502.87	172,912
2024-01-05	21,900.00	21,900.00	21,100.00	21,600.00	20,840.56	134,586
2024-01-04	21,700.00	22,150.00	21,500.00	21,800.00	21,033.53	179,580
2024-01-03	21,200.00	22,000.00	21,050.00	21,950.00	21,178.25	252,373
2024-01-02	21,100.00	21,800.00	20,800.00	21,750.00	20,985.29	359,931
2023-12-28	20,950.00	21,100.00	20,450.00	21,050.00	20,309.90	185,103
2023-12-27	20,500.00	21,200.00	20,050.00	20,900.00	20,165.17	233,992
2023-12-26	20,200.00	20,500.00	20,100.00	20,350.00	19,441.54	104,051
2023-12-22	20,650.00	20,750.00	20,200.00	20,400.00	19,489.31	162,902
2023-12-21	20,150.00	20,350.00	19,990.00	20,200.00	19,298.24	137,521
2023-12-20	20,400.00	20,700.00	20,250.00	20,300.00	19,393.77	220,294
2023-12-19	20,900.00	21,000.00	20,150.00	20,350.00	19,441.54	224,462
2023-12-18	20,650.00	21,200.00	20,500.00	20,950.00	20,014.76	218,049
2023-12-15	20,850.00	20,900.00	20,250.00	20,600.00	19,680.38	139,002
2023-12-14	20,950.00	20,950.00	20,350.00	20,750.00	19,823.68	211,234
2023-12-13	20,400.00	21,000.00	20,150.00	20,500.00	19,584.84	408,434
2023-12-12	20,400.00	20,700.00	19,990.00	20,300.00	19,393.77	241,189
2023-12-11	19,740.00	20,150.00	19,340.00	20,100.00	19,202.70	199,145
2023-12-08	19,480.00	19,670.00	19,440.00	19,650.00	18,772.79	176,310
2023-12-07	19,200.00	19,350.00	19,020.00	19,320.00	18,457.52	69,864
2023-12-06	19,300.00	19,390.00	19,040.00	19,270.00	18,409.75	140,537
2023-12-05	19,390.00	19,460.00	19,060.00	19,330.00	18,467.08	189,529
2023-12-04	19,620.00	19,620.00	19,150.00	19,600.00	18,725.02	216,322
2023-12-01	19,790.00	19,880.00	19,430.00	19,580.00	18,705.91	155,889
2023-11-30	20,100.00	20,200.00	19,730.00	19,840.00	18,954.31	183,846
2023-11-29	20,200.00	20,200.00	19,770.00	20,150.00	19,250.47	125,981
2023-11-28	19,950.00	20,300.00	19,790.00	20,250.00	19,346.00	117,832
2023-11-27	19,640.00	20,000.00	19,540.00	19,960.00	19,068.95	131,436
2023-11-24	19,840.00	19,910.00	19,500.00	19,650.00	18,772.79	160,915
2023-11-23	20,800.00	20,800.00	19,690.00	19,840.00	18,954.31	293,598
2023-11-22	20,600.00	20,950.00	20,450.00	20,850.00	19,919.22	117,743
2023-11-21	20,950.00	21,000.00	20,350.00	20,850.00	19,919.22	207,519
2023-11-20	21,050.00	21,600.00	20,700.00	20,700.00	19,775.92	304,042
2023-11-17	20,750.00	20,900.00	20,350.00	20,800.00	19,871.45	220,718
2023-11-16	20,400.00	20,750.00	20,150.00	20,750.00	19,823.68	236,457
2023-11-15	20,250.00	20,650.00	20,000.00	20,200.00	19,298.24	402,851
2023-11-14	19,220.00	19,410.00	19,100.00	19,300.00	18,438.41	95,557
2023-11-13	19,500.00	19,660.00	19,020.00	19,380.00	18,514.84	164,472
2023-11-10	19,150.00	19,440.00	19,070.00	19,360.00	18,495.74	123,843
2023-11-09	19,450.00	19,830.00	19,310.00	19,390.00	18,524.40	91,413
2023-11-08	19,900.00	19,930.00	19,310.00	19,550.00	18,677.25	115,696
2023-11-07	19,200.00	19,800.00	18,940.00	19,770.00	18,887.43	262,021
2023-11-06	19,200.00	19,400.00	18,800.00	19,290.00	18,428.86	283,821
2023-11-03	19,010.00	19,030.00	18,650.00	18,900.00	18,056.27	112,811
2023-11-02	18,290.00	19,080.00	18,110.00	18,900.00	18,056.27	231,761

← NewerPage 12 of 21 · 1,227 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.