PSK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22,450.00	22,850.00	21,900.00	22,650.00	21,638.86	405,846
2023-07-31	23,400.00	23,400.00	22,150.00	22,500.00	21,495.56	509,155
2023-07-28	23,000.00	23,400.00	22,350.00	23,150.00	22,116.54	631,635
2023-07-27	21,600.00	22,700.00	21,350.00	22,650.00	21,638.86	546,703
2023-07-26	22,650.00	22,850.00	21,250.00	21,400.00	20,444.67	559,333
2023-07-25	22,700.00	22,950.00	22,100.00	22,600.00	21,591.10	333,320
2023-07-24	22,050.00	22,500.00	21,450.00	22,500.00	21,495.56	402,844
2023-07-21	22,350.00	22,500.00	21,750.00	22,150.00	21,161.19	401,293
2023-07-20	22,300.00	23,100.00	22,050.00	22,950.00	21,925.47	354,662
2023-07-19	22,750.00	23,100.00	22,150.00	22,650.00	21,638.86	385,871
2023-07-18	23,650.00	23,650.00	22,400.00	22,700.00	21,686.63	662,772
2023-07-17	21,400.00	24,400.00	21,200.00	23,350.00	22,307.62	1,897,384
2023-07-14	21,750.00	22,200.00	21,500.00	21,650.00	20,683.51	613,195
2023-07-13	21,600.00	21,750.00	21,250.00	21,650.00	20,683.51	311,777
2023-07-12	20,800.00	21,400.00	20,600.00	21,250.00	20,301.36	277,634
2023-07-11	20,550.00	20,950.00	20,500.00	20,850.00	19,919.22	259,843
2023-07-10	20,800.00	20,850.00	20,200.00	20,350.00	19,441.54	275,874
2023-07-07	21,000.00	21,100.00	20,550.00	20,800.00	19,871.45	374,711
2023-07-06	22,000.00	22,050.00	20,750.00	21,000.00	20,062.52	602,497
2023-07-05	22,950.00	23,000.00	21,900.00	22,100.00	21,113.42	430,736
2023-07-04	22,750.00	23,150.00	22,400.00	22,900.00	21,877.70	234,429
2023-07-03	22,750.00	23,200.00	22,550.00	22,700.00	21,686.63	385,476
2023-06-30	23,200.00	23,250.00	22,300.00	22,700.00	21,686.63	317,913
2023-06-29	22,700.00	23,500.00	22,700.00	23,100.00	22,068.78	428,718
2023-06-28	23,100.00	23,300.00	22,550.00	22,700.00	21,686.63	442,295
2023-06-27	22,400.00	22,850.00	21,950.00	22,700.00	21,686.63	424,360
2023-06-26	21,600.00	22,550.00	21,600.00	22,350.00	21,352.26	400,457
2023-06-23	21,900.00	22,650.00	21,700.00	21,800.00	20,826.81	484,847
2023-06-22	21,650.00	22,050.00	21,450.00	21,800.00	20,826.81	225,339
2023-06-21	21,850.00	22,650.00	21,750.00	21,900.00	20,922.35	463,265
2023-06-20	21,900.00	22,050.00	21,200.00	22,000.00	21,017.88	369,972
2023-06-19	22,100.00	22,400.00	21,450.00	21,900.00	20,922.35	299,460
2023-06-16	22,250.00	22,300.00	21,850.00	22,050.00	21,065.65	307,645
2023-06-15	21,850.00	22,650.00	21,850.00	22,350.00	21,352.26	595,078
2023-06-14	22,150.00	22,150.00	21,600.00	21,700.00	20,731.27	456,853
2023-06-13	22,150.00	22,850.00	22,150.00	22,400.00	21,400.02	668,215
2023-06-12	22,250.00	22,250.00	21,400.00	21,950.00	20,970.11	342,339
2023-06-09	21,750.00	22,300.00	21,450.00	22,000.00	21,017.88	603,573
2023-06-08	20,950.00	21,750.00	20,600.00	21,750.00	20,779.04	568,852
2023-06-07	21,150.00	21,350.00	20,900.00	21,100.00	20,158.06	266,236
2023-06-05	21,300.00	21,350.00	20,800.00	21,250.00	20,301.36	257,015
2023-06-02	22,150.00	22,450.00	21,150.00	21,300.00	20,349.13	476,784
2023-06-01	21,100.00	22,000.00	20,700.00	21,900.00	20,922.35	646,522
2023-05-31	21,300.00	21,500.00	20,700.00	21,450.00	20,492.43	386,435
2023-05-30	22,150.00	22,350.00	21,100.00	21,250.00	20,301.36	716,215
2023-05-26	22,150.00	22,500.00	21,450.00	21,650.00	20,683.51	551,468
2023-05-25	22,350.00	22,450.00	21,550.00	21,850.00	20,874.58	352,562
2023-05-24	21,350.00	21,700.00	21,100.00	21,550.00	20,587.97	142,574
2023-05-23	21,800.00	21,800.00	21,300.00	21,600.00	20,635.74	291,531
2023-05-22	21,650.00	22,100.00	21,300.00	21,750.00	20,779.04	428,100
2023-05-19	20,500.00	22,200.00	20,450.00	21,750.00	20,779.04	1,501,139
2023-05-18	19,730.00	19,950.00	19,540.00	19,910.00	19,021.18	320,663
2023-05-17	19,140.00	19,590.00	19,010.00	19,380.00	18,514.84	165,007
2023-05-16	19,480.00	19,750.00	19,070.00	19,100.00	18,247.34	306,960
2023-05-15	19,330.00	19,450.00	18,790.00	19,140.00	18,285.56	276,202
2023-05-12	19,420.00	19,640.00	19,080.00	19,550.00	18,677.25	269,456
2023-05-11	19,800.00	19,840.00	19,360.00	19,430.00	18,562.61	193,899
2023-05-10	19,890.00	20,350.00	19,550.00	19,600.00	18,725.02	217,809
2023-05-09	20,400.00	20,450.00	19,640.00	19,890.00	19,002.08	345,912
2023-05-08	20,250.00	20,700.00	20,200.00	20,450.00	19,537.08	203,743

← NewerPage 14 of 21 · 1,223 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.