PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 20,200.00 | 20,350.00 | 19,870.00 | 19,920.00 | 19,030.74 | 235,562 |
| 2023-05-03 | 19,860.00 | 20,650.00 | 19,800.00 | 20,400.00 | 19,489.31 | 285,171 |
| 2023-05-02 | 20,750.00 | 20,950.00 | 19,920.00 | 20,200.00 | 19,298.24 | 349,759 |
| 2023-04-28 | 21,050.00 | 21,400.00 | 20,400.00 | 20,650.00 | 19,728.15 | 408,418 |
| 2023-04-27 | 20,450.00 | 20,850.00 | 19,960.00 | 20,850.00 | 19,919.22 | 294,537 |
| 2023-04-26 | 19,850.00 | 20,900.00 | 19,850.00 | 20,350.00 | 19,441.54 | 449,094 |
| 2023-04-25 | 20,300.00 | 20,650.00 | 19,740.00 | 19,950.00 | 19,059.40 | 422,897 |
| 2023-04-24 | 20,800.00 | 20,850.00 | 20,300.00 | 20,400.00 | 19,489.31 | 391,602 |
| 2023-04-21 | 20,600.00 | 21,450.00 | 20,500.00 | 21,050.00 | 20,110.29 | 588,093 |
| 2023-04-20 | 20,850.00 | 20,850.00 | 20,200.00 | 20,450.00 | 19,537.08 | 424,601 |
| 2023-04-19 | 21,250.00 | 21,650.00 | 20,650.00 | 20,900.00 | 19,966.99 | 477,254 |
| 2023-04-18 | 21,600.00 | 21,650.00 | 20,800.00 | 21,100.00 | 20,158.06 | 476,092 |
| 2023-04-17 | 21,500.00 | 21,900.00 | 20,900.00 | 21,800.00 | 20,826.81 | 518,286 |
| 2023-04-14 | 21,950.00 | 22,050.00 | 21,300.00 | 21,750.00 | 20,779.04 | 423,995 |
| 2023-04-13 | 22,150.00 | 22,350.00 | 21,450.00 | 21,850.00 | 20,874.58 | 518,388 |
| 2023-04-12 | 22,850.00 | 22,950.00 | 22,250.00 | 22,500.00 | 21,495.56 | 775,441 |
| 2023-04-11 | 21,750.00 | 23,450.00 | 21,350.00 | 23,300.00 | 22,259.85 | 1,880,951 |
| 2023-04-10 | 21,000.00 | 21,300.00 | 20,450.00 | 21,300.00 | 20,349.13 | 635,010 |
| 2023-04-07 | 20,300.00 | 21,700.00 | 20,300.00 | 21,100.00 | 20,158.06 | 1,729,837 |
| 2023-04-06 | 19,920.00 | 19,920.00 | 19,370.00 | 19,610.00 | 18,734.58 | 396,211 |
| 2023-04-05 | 19,800.00 | 20,400.00 | 19,750.00 | 20,150.00 | 19,250.47 | 415,292 |
| 2023-04-04 | 20,350.00 | 20,450.00 | 19,760.00 | 19,820.00 | 18,935.20 | 632,973 |
| 2023-04-03 | 20,700.00 | 20,800.00 | 20,050.00 | 20,550.00 | 19,632.61 | 513,003 |
| 2023-03-31 | 22,150.00 | 22,800.00 | 20,750.00 | 20,850.00 | 19,919.22 | 956,846 |
| 2023-03-30 | 21,850.00 | 22,450.00 | 21,500.00 | 21,650.00 | 20,683.51 | 1,400,832 |
| 2023-03-29 | 21,300.00 | 21,600.00 | 20,250.00 | 21,100.00 | 20,158.06 | 887,781 |
| 2023-03-28 | 20,400.00 | 21,200.00 | 20,050.00 | 20,950.00 | 20,014.76 | 636,725 |
| 2023-03-27 | 21,300.00 | 21,350.00 | 20,200.00 | 20,450.00 | 19,537.08 | 655,082 |
| 2023-03-24 | 21,500.00 | 22,450.00 | 20,800.00 | 21,100.00 | 20,158.06 | 1,563,430 |
| 2023-03-23 | 20,500.00 | 20,950.00 | 20,150.00 | 20,800.00 | 19,871.45 | 680,813 |
| 2023-03-22 | 20,200.00 | 20,800.00 | 19,960.00 | 20,750.00 | 19,823.68 | 675,698 |
| 2023-03-21 | 20,300.00 | 20,450.00 | 19,700.00 | 20,150.00 | 19,250.47 | 632,548 |
| 2023-03-20 | 21,050.00 | 21,150.00 | 20,300.00 | 20,300.00 | 19,393.77 | 1,424,459 |
| 2023-03-17 | 17,970.00 | 20,600.00 | 17,960.00 | 20,600.00 | 19,680.38 | 2,535,896 |
| 2023-03-16 | 16,960.00 | 17,840.00 | 16,710.00 | 17,610.00 | 16,823.86 | 392,195 |
| 2023-03-15 | 17,410.00 | 17,450.00 | 16,930.00 | 16,960.00 | 16,202.88 | 325,866 |
| 2023-03-14 | 18,400.00 | 18,400.00 | 16,860.00 | 17,120.00 | 16,355.73 | 567,368 |
| 2023-03-13 | 17,880.00 | 18,540.00 | 17,750.00 | 18,400.00 | 17,578.59 | 325,030 |
| 2023-03-10 | 18,320.00 | 18,340.00 | 17,900.00 | 18,060.00 | 17,253.77 | 300,130 |
| 2023-03-09 | 17,970.00 | 18,660.00 | 17,920.00 | 18,600.00 | 17,769.66 | 748,725 |
| 2023-03-08 | 17,480.00 | 17,880.00 | 17,400.00 | 17,770.00 | 16,976.72 | 308,285 |
| 2023-03-07 | 17,840.00 | 17,840.00 | 17,470.00 | 17,650.00 | 16,862.07 | 200,415 |
| 2023-03-06 | 17,640.00 | 17,890.00 | 17,300.00 | 17,840.00 | 17,043.59 | 296,995 |
| 2023-03-03 | 17,500.00 | 17,770.00 | 17,300.00 | 17,610.00 | 16,823.86 | 232,711 |
| 2023-03-02 | 17,660.00 | 17,930.00 | 17,400.00 | 17,460.00 | 16,680.56 | 245,250 |
| 2023-02-28 | 17,460.00 | 17,770.00 | 17,380.00 | 17,710.00 | 16,919.39 | 193,347 |
| 2023-02-27 | 17,560.00 | 17,600.00 | 17,280.00 | 17,400.00 | 16,623.23 | 205,177 |
| 2023-02-24 | 18,080.00 | 18,160.00 | 17,520.00 | 17,780.00 | 16,986.27 | 192,673 |
| 2023-02-23 | 17,540.00 | 17,980.00 | 17,480.00 | 17,900.00 | 17,100.91 | 190,007 |
| 2023-02-22 | 17,750.00 | 17,800.00 | 17,430.00 | 17,460.00 | 16,680.56 | 251,758 |
| 2023-02-21 | 18,410.00 | 18,410.00 | 17,930.00 | 18,070.00 | 17,263.32 | 288,772 |
| 2023-02-20 | 18,380.00 | 18,540.00 | 17,920.00 | 18,490.00 | 17,664.57 | 224,522 |
| 2023-02-17 | 18,990.00 | 19,000.00 | 18,290.00 | 18,400.00 | 17,578.59 | 407,512 |
| 2023-02-16 | 18,510.00 | 19,260.00 | 18,370.00 | 19,260.00 | 18,400.20 | 484,867 |
| 2023-02-15 | 18,660.00 | 18,930.00 | 18,050.00 | 18,270.00 | 17,454.40 | 398,959 |
| 2023-02-14 | 18,300.00 | 18,820.00 | 18,150.00 | 18,470.00 | 17,645.47 | 461,723 |
| 2023-02-13 | 17,970.00 | 18,230.00 | 17,740.00 | 18,140.00 | 17,330.20 | 209,848 |
| 2023-02-10 | 18,060.00 | 18,550.00 | 17,900.00 | 17,960.00 | 17,158.23 | 268,976 |
| 2023-02-09 | 18,380.00 | 18,380.00 | 17,770.00 | 18,160.00 | 17,349.31 | 496,303 |
| 2023-02-08 | 18,530.00 | 18,690.00 | 18,250.00 | 18,620.00 | 17,788.77 | 206,860 |
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.