PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 17,450.00 | 17,800.00 | 17,310.00 | 17,710.00 | 16,919.39 | 134,654 |
| 2023-10-31 | 18,200.00 | 18,440.00 | 17,150.00 | 17,160.00 | 16,393.95 | 255,824 |
| 2023-10-30 | 18,570.00 | 18,650.00 | 18,150.00 | 18,210.00 | 17,397.07 | 90,523 |
| 2023-10-27 | 19,080.00 | 19,180.00 | 18,300.00 | 18,420.00 | 17,597.70 | 135,392 |
| 2023-10-26 | 18,850.00 | 19,620.00 | 18,470.00 | 18,820.00 | 17,979.84 | 194,674 |
| 2023-10-25 | 19,350.00 | 19,620.00 | 19,050.00 | 19,320.00 | 18,457.52 | 140,976 |
| 2023-10-24 | 18,720.00 | 19,280.00 | 18,640.00 | 19,280.00 | 18,419.31 | 143,017 |
| 2023-10-23 | 18,560.00 | 18,800.00 | 18,300.00 | 18,550.00 | 17,721.90 | 132,846 |
| 2023-10-20 | 18,510.00 | 18,990.00 | 18,210.00 | 18,740.00 | 17,903.41 | 162,643 |
| 2023-10-19 | 19,100.00 | 19,140.00 | 18,420.00 | 18,520.00 | 17,693.23 | 188,065 |
| 2023-10-18 | 19,300.00 | 19,690.00 | 19,150.00 | 19,250.00 | 18,390.65 | 162,339 |
| 2023-10-17 | 19,460.00 | 19,750.00 | 19,070.00 | 19,660.00 | 18,782.34 | 138,940 |
| 2023-10-16 | 19,800.00 | 19,860.00 | 19,000.00 | 19,450.00 | 18,581.72 | 204,727 |
| 2023-10-13 | 19,640.00 | 20,150.00 | 19,640.00 | 19,900.00 | 19,011.63 | 197,839 |
| 2023-10-12 | 20,300.00 | 20,300.00 | 19,570.00 | 19,820.00 | 18,935.20 | 184,666 |
| 2023-10-11 | 19,640.00 | 20,400.00 | 19,540.00 | 20,050.00 | 19,154.93 | 212,813 |
| 2023-10-10 | 19,400.00 | 19,800.00 | 19,280.00 | 19,300.00 | 18,438.41 | 133,863 |
| 2023-10-06 | 19,560.00 | 19,700.00 | 19,010.00 | 19,320.00 | 18,457.52 | 100,205 |
| 2023-10-05 | 19,350.00 | 19,800.00 | 18,910.00 | 19,350.00 | 18,486.18 | 180,960 |
| 2023-10-04 | 18,890.00 | 19,340.00 | 18,730.00 | 19,180.00 | 18,323.77 | 203,557 |
| 2023-09-27 | 19,190.00 | 19,330.00 | 18,640.00 | 19,270.00 | 18,409.75 | 124,032 |
| 2023-09-26 | 19,530.00 | 19,530.00 | 19,110.00 | 19,270.00 | 18,409.75 | 90,002 |
| 2023-09-25 | 19,320.00 | 19,680.00 | 19,220.00 | 19,420.00 | 18,553.06 | 99,334 |
| 2023-09-22 | 19,180.00 | 19,610.00 | 19,000.00 | 19,570.00 | 18,696.36 | 94,911 |
| 2023-09-21 | 19,730.00 | 19,990.00 | 19,180.00 | 19,300.00 | 18,438.41 | 204,282 |
| 2023-09-20 | 20,250.00 | 20,450.00 | 19,850.00 | 20,150.00 | 19,250.47 | 111,121 |
| 2023-09-19 | 20,350.00 | 20,650.00 | 19,990.00 | 20,150.00 | 19,250.47 | 167,605 |
| 2023-09-18 | 20,000.00 | 20,600.00 | 19,990.00 | 20,500.00 | 19,584.84 | 204,962 |
| 2023-09-15 | 20,800.00 | 20,800.00 | 20,100.00 | 20,500.00 | 19,584.84 | 169,075 |
| 2023-09-14 | 20,150.00 | 20,700.00 | 19,850.00 | 20,400.00 | 19,489.31 | 403,058 |
| 2023-09-13 | 19,900.00 | 20,650.00 | 19,620.00 | 20,000.00 | 19,107.17 | 281,357 |
| 2023-09-12 | 19,120.00 | 19,930.00 | 19,030.00 | 19,810.00 | 18,925.65 | 297,682 |
| 2023-09-11 | 19,280.00 | 19,370.00 | 18,670.00 | 19,030.00 | 18,180.47 | 223,961 |
| 2023-09-08 | 19,520.00 | 19,520.00 | 18,950.00 | 19,280.00 | 18,419.31 | 210,967 |
| 2023-09-07 | 19,190.00 | 19,690.00 | 19,190.00 | 19,520.00 | 18,648.59 | 172,714 |
| 2023-09-06 | 19,830.00 | 19,830.00 | 19,230.00 | 19,390.00 | 18,524.40 | 207,645 |
| 2023-09-05 | 20,450.00 | 20,450.00 | 19,610.00 | 19,860.00 | 18,973.42 | 197,613 |
| 2023-09-04 | 20,400.00 | 20,550.00 | 19,990.00 | 20,450.00 | 19,537.08 | 385,421 |
| 2023-09-01 | 18,740.00 | 20,300.00 | 18,650.00 | 20,100.00 | 19,202.70 | 684,943 |
| 2023-08-31 | 18,520.00 | 18,750.00 | 18,310.00 | 18,750.00 | 17,912.97 | 188,273 |
| 2023-08-30 | 18,720.00 | 18,760.00 | 18,410.00 | 18,430.00 | 17,607.25 | 181,716 |
| 2023-08-29 | 17,990.00 | 18,430.00 | 17,990.00 | 18,370.00 | 17,549.93 | 205,778 |
| 2023-08-28 | 18,150.00 | 18,200.00 | 17,700.00 | 17,950.00 | 17,148.68 | 333,777 |
| 2023-08-25 | 18,220.00 | 18,310.00 | 18,060.00 | 18,110.00 | 17,301.54 | 183,381 |
| 2023-08-24 | 18,610.00 | 18,910.00 | 18,370.00 | 18,630.00 | 17,798.32 | 264,149 |
| 2023-08-23 | 18,320.00 | 18,790.00 | 18,150.00 | 18,200.00 | 17,387.52 | 262,186 |
| 2023-08-22 | 19,600.00 | 19,850.00 | 18,200.00 | 18,320.00 | 17,502.16 | 498,155 |
| 2023-08-21 | 20,000.00 | 20,000.00 | 19,210.00 | 19,290.00 | 18,428.86 | 282,919 |
| 2023-08-18 | 19,310.00 | 20,100.00 | 18,900.00 | 19,670.00 | 18,791.90 | 270,276 |
| 2023-08-17 | 19,400.00 | 19,800.00 | 19,200.00 | 19,650.00 | 18,772.79 | 177,055 |
| 2023-08-16 | 19,270.00 | 19,720.00 | 19,180.00 | 19,640.00 | 18,763.24 | 265,262 |
| 2023-08-14 | 19,930.00 | 19,940.00 | 19,180.00 | 19,410.00 | 18,543.50 | 373,075 |
| 2023-08-11 | 19,800.00 | 20,150.00 | 19,600.00 | 19,880.00 | 18,992.52 | 288,307 |
| 2023-08-10 | 20,650.00 | 20,650.00 | 19,550.00 | 19,720.00 | 18,839.66 | 639,740 |
| 2023-08-09 | 20,950.00 | 21,150.00 | 20,350.00 | 20,900.00 | 19,966.99 | 230,736 |
| 2023-08-08 | 21,200.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,014.76 | 254,452 |
| 2023-08-07 | 20,950.00 | 21,500.00 | 20,700.00 | 20,950.00 | 20,014.76 | 314,809 |
| 2023-08-04 | 21,450.00 | 21,650.00 | 21,000.00 | 21,200.00 | 20,253.60 | 170,280 |
| 2023-08-03 | 21,150.00 | 21,500.00 | 20,850.00 | 21,450.00 | 20,492.43 | 290,584 |
| 2023-08-02 | 22,450.00 | 22,450.00 | 20,700.00 | 21,200.00 | 20,253.60 | 578,166 |
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.