PSK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17,580.00	18,400.00	17,450.00	18,390.00	17,569.04	328,073
2023-02-06	17,910.00	18,000.00	17,520.00	17,580.00	16,795.20	316,864
2023-02-03	18,240.00	18,500.00	18,100.00	18,280.00	17,463.95	215,537
2023-02-02	18,750.00	18,790.00	18,040.00	18,220.00	17,406.63	392,298
2023-02-01	17,850.00	18,430.00	17,850.00	18,020.00	17,215.56	252,551
2023-01-31	17,450.00	18,000.00	17,450.00	17,770.00	16,976.72	196,267
2023-01-30	18,060.00	18,170.00	17,520.00	17,520.00	16,737.88	294,935
2023-01-27	18,540.00	18,630.00	18,250.00	18,250.00	17,435.29	213,082
2023-01-26	18,480.00	19,200.00	18,310.00	18,520.00	17,693.23	377,979
2023-01-25	17,720.00	18,650.00	17,710.00	18,600.00	17,769.66	638,557
2023-01-20	17,450.00	17,950.00	17,100.00	17,250.00	16,479.93	229,566
2023-01-19	17,300.00	17,600.00	16,950.00	17,600.00	16,814.31	206,517
2023-01-18	17,200.00	17,500.00	16,900.00	17,450.00	16,671.00	139,151
2023-01-17	17,450.00	17,550.00	17,000.00	17,100.00	16,336.63	227,190
2023-01-16	17,600.00	17,650.00	17,250.00	17,500.00	16,718.77	151,338
2023-01-13	17,600.00	17,650.00	17,350.00	17,550.00	16,766.54	110,096
2023-01-12	17,950.00	17,950.00	17,250.00	17,500.00	16,718.77	149,982
2023-01-11	18,000.00	18,200.00	17,500.00	17,600.00	16,814.31	251,553
2023-01-10	17,900.00	18,300.00	17,600.00	17,750.00	16,957.61	300,559
2023-01-09	18,150.00	18,400.00	17,700.00	17,900.00	17,100.91	383,541
2023-01-06	16,950.00	18,250.00	16,900.00	18,000.00	17,196.45	626,830
2023-01-05	17,250.00	17,600.00	17,000.00	17,050.00	16,288.86	489,262
2023-01-04	15,350.00	17,400.00	15,300.00	17,250.00	16,479.93	868,184
2023-01-03	14,950.00	15,700.00	14,700.00	15,450.00	14,760.29	264,777
2023-01-02	15,600.00	15,650.00	14,850.00	15,050.00	14,378.14	119,846
2022-12-29	15,900.00	15,950.00	15,150.00	15,400.00	14,712.52	206,561
2022-12-28	16,550.00	16,550.00	15,900.00	16,050.00	15,333.50	263,743
2022-12-27	16,500.00	16,900.00	16,200.00	16,750.00	15,620.11	271,007
2022-12-26	16,150.00	16,550.00	15,900.00	16,500.00	15,386.97	187,229
2022-12-23	16,450.00	16,500.00	16,100.00	16,150.00	15,060.58	217,599
2022-12-22	16,600.00	17,000.00	16,500.00	16,950.00	15,806.62	225,439
2022-12-21	16,700.00	16,750.00	16,150.00	16,400.00	15,293.72	166,104
2022-12-20	17,050.00	17,100.00	16,450.00	16,550.00	15,433.60	141,909
2022-12-19	16,700.00	17,250.00	16,450.00	17,150.00	15,993.13	138,370
2022-12-16	16,650.00	17,000.00	16,600.00	16,700.00	15,573.48	160,811
2022-12-15	17,150.00	17,550.00	16,850.00	17,100.00	15,946.50	174,844
2022-12-14	17,100.00	17,550.00	17,000.00	17,300.00	16,133.01	206,244
2022-12-13	16,950.00	17,100.00	16,650.00	16,950.00	15,806.62	180,277
2022-12-12	16,750.00	17,000.00	16,650.00	16,700.00	15,573.48	143,241
2022-12-09	17,050.00	17,450.00	16,750.00	17,050.00	15,899.87	241,087
2022-12-08	16,600.00	17,000.00	16,600.00	16,700.00	15,573.48	183,029
2022-12-07	16,700.00	16,900.00	16,450.00	16,700.00	15,573.48	125,811
2022-12-06	17,000.00	17,100.00	16,600.00	16,800.00	15,666.73	265,859
2022-12-05	17,400.00	17,550.00	17,100.00	17,300.00	16,133.01	191,970
2022-12-02	17,700.00	17,700.00	17,250.00	17,350.00	16,179.63	198,615
2022-12-01	18,500.00	18,800.00	17,700.00	17,700.00	16,506.02	414,511
2022-11-30	17,900.00	17,900.00	17,450.00	17,800.00	16,599.28	254,108
2022-11-29	17,550.00	18,150.00	17,550.00	18,050.00	16,832.41	178,546
2022-11-28	17,800.00	17,900.00	17,500.00	17,700.00	16,506.02	185,839
2022-11-25	18,500.00	18,650.00	18,050.00	18,100.00	16,879.04	126,446
2022-11-24	18,550.00	18,800.00	18,000.00	18,600.00	17,345.31	179,677
2022-11-23	18,500.00	18,850.00	18,100.00	18,300.00	17,065.55	245,477
2022-11-22	18,150.00	18,550.00	17,850.00	18,000.00	16,785.79	265,906
2022-11-21	18,850.00	19,050.00	18,100.00	18,350.00	17,112.18	283,130
2022-11-18	19,150.00	19,700.00	18,700.00	18,750.00	17,485.19	482,645
2022-11-17	18,300.00	19,250.00	18,250.00	18,850.00	17,578.45	472,032
2022-11-16	18,800.00	19,300.00	18,450.00	18,800.00	17,531.82	557,818
2022-11-15	17,400.00	18,750.00	17,350.00	18,650.00	17,391.94	941,541
2022-11-14	18,400.00	18,400.00	17,150.00	17,150.00	15,993.13	970,922
2022-11-11	17,300.00	18,400.00	16,750.00	18,400.00	17,158.80	1,351,707

← NewerPage 16 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.