PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 16,350.00 | 16,550.00 | 15,800.00 | 15,950.00 | 14,874.07 | 306,799 |
| 2022-11-09 | 16,700.00 | 17,200.00 | 16,550.00 | 16,650.00 | 15,526.85 | 467,505 |
| 2022-11-08 | 16,000.00 | 16,650.00 | 15,850.00 | 16,500.00 | 15,386.97 | 622,162 |
| 2022-11-07 | 14,850.00 | 15,700.00 | 14,700.00 | 15,650.00 | 14,594.31 | 299,103 |
| 2022-11-04 | 14,750.00 | 14,900.00 | 14,350.00 | 14,600.00 | 13,615.14 | 194,821 |
| 2022-11-03 | 14,500.00 | 15,000.00 | 14,450.00 | 14,850.00 | 13,848.27 | 209,536 |
| 2022-11-02 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 14,081.41 | 107,812 |
| 2022-11-01 | 15,050.00 | 15,400.00 | 14,950.00 | 15,350.00 | 14,314.55 | 120,500 |
| 2022-10-31 | 15,200.00 | 15,400.00 | 15,000.00 | 15,250.00 | 14,221.29 | 194,790 |
| 2022-10-28 | 15,800.00 | 15,850.00 | 14,800.00 | 14,850.00 | 13,848.27 | 468,653 |
| 2022-10-27 | 16,350.00 | 16,500.00 | 15,800.00 | 15,900.00 | 14,827.45 | 238,322 |
| 2022-10-26 | 16,350.00 | 16,700.00 | 16,150.00 | 16,300.00 | 15,200.46 | 326,079 |
| 2022-10-25 | 15,450.00 | 16,750.00 | 15,250.00 | 16,350.00 | 15,247.09 | 706,161 |
| 2022-10-24 | 15,100.00 | 15,550.00 | 14,900.00 | 15,400.00 | 14,361.17 | 298,044 |
| 2022-10-21 | 14,800.00 | 15,050.00 | 14,650.00 | 14,700.00 | 13,708.39 | 240,477 |
| 2022-10-20 | 15,100.00 | 15,200.00 | 14,700.00 | 14,950.00 | 13,941.53 | 392,661 |
| 2022-10-19 | 16,100.00 | 16,100.00 | 15,450.00 | 15,450.00 | 14,407.80 | 164,257 |
| 2022-10-18 | 16,450.00 | 16,900.00 | 15,850.00 | 16,100.00 | 15,013.95 | 262,649 |
| 2022-10-17 | 16,750.00 | 17,250.00 | 16,300.00 | 16,500.00 | 15,386.97 | 209,062 |
| 2022-10-14 | 16,450.00 | 17,200.00 | 16,250.00 | 17,150.00 | 15,993.13 | 287,416 |
| 2022-10-13 | 16,000.00 | 16,550.00 | 15,650.00 | 15,800.00 | 14,734.19 | 107,412 |
| 2022-10-12 | 16,100.00 | 16,650.00 | 15,950.00 | 16,150.00 | 15,060.58 | 215,317 |
| 2022-10-11 | 16,300.00 | 16,350.00 | 15,850.00 | 16,200.00 | 15,107.21 | 209,394 |
| 2022-10-07 | 16,400.00 | 17,550.00 | 16,300.00 | 16,850.00 | 15,713.36 | 282,185 |
| 2022-10-06 | 15,800.00 | 16,650.00 | 15,800.00 | 16,550.00 | 15,433.60 | 178,260 |
| 2022-10-05 | 15,900.00 | 16,100.00 | 15,550.00 | 15,550.00 | 14,501.06 | 204,122 |
| 2022-10-04 | 14,950.00 | 15,850.00 | 14,900.00 | 15,650.00 | 14,594.31 | 347,468 |
| 2022-09-30 | 14,000.00 | 14,500.00 | 13,800.00 | 14,450.00 | 13,475.26 | 292,764 |
| 2022-09-29 | 14,650.00 | 15,050.00 | 14,100.00 | 14,250.00 | 13,288.75 | 173,723 |
| 2022-09-28 | 15,000.00 | 15,150.00 | 14,050.00 | 14,550.00 | 13,568.51 | 197,431 |
| 2022-09-27 | 14,900.00 | 15,300.00 | 14,550.00 | 15,050.00 | 14,034.78 | 162,089 |
| 2022-09-26 | 15,000.00 | 15,500.00 | 14,950.00 | 15,200.00 | 14,174.66 | 208,171 |
| 2022-09-23 | 15,500.00 | 15,950.00 | 15,000.00 | 15,350.00 | 14,314.55 | 199,356 |
| 2022-09-22 | 16,000.00 | 16,200.00 | 15,350.00 | 15,550.00 | 14,501.06 | 362,266 |
| 2022-09-21 | 16,950.00 | 17,000.00 | 16,050.00 | 16,400.00 | 15,293.72 | 281,743 |
| 2022-09-20 | 33,400.00 | 34,150.00 | 33,250.00 | 33,600.00 | 15,666.73 | 341,492 |
| 2022-09-19 | 33,500.00 | 34,650.00 | 33,200.00 | 33,300.00 | 15,526.85 | 339,326 |
| 2022-09-16 | 33,000.00 | 33,600.00 | 32,850.00 | 33,200.00 | 15,480.23 | 191,082 |
| 2022-09-15 | 33,300.00 | 33,500.00 | 32,900.00 | 33,300.00 | 15,526.85 | 134,596 |
| 2022-09-14 | 33,100.00 | 33,650.00 | 32,700.00 | 33,150.00 | 15,456.91 | 302,556 |
| 2022-09-13 | 32,950.00 | 35,200.00 | 32,950.00 | 34,750.00 | 16,202.95 | 505,138 |
| 2022-09-08 | 33,050.00 | 33,450.00 | 32,350.00 | 32,350.00 | 15,083.89 | 319,244 |
| 2022-09-07 | 32,250.00 | 33,000.00 | 31,550.00 | 32,600.00 | 15,200.46 | 353,906 |
| 2022-09-06 | 33,200.00 | 33,250.00 | 31,750.00 | 32,500.00 | 15,153.84 | 439,112 |
| 2022-09-05 | 32,300.00 | 34,500.00 | 31,450.00 | 32,750.00 | 15,270.40 | 756,650 |
| 2022-09-02 | 33,450.00 | 33,600.00 | 32,200.00 | 32,350.00 | 15,083.89 | 310,908 |
| 2022-09-01 | 33,600.00 | 33,950.00 | 33,250.00 | 33,400.00 | 15,573.48 | 179,360 |
| 2022-08-31 | 32,950.00 | 34,600.00 | 32,950.00 | 34,300.00 | 15,993.13 | 194,010 |
| 2022-08-30 | 33,500.00 | 33,800.00 | 32,850.00 | 33,600.00 | 15,666.73 | 585,678 |
| 2022-08-29 | 33,800.00 | 34,200.00 | 33,300.00 | 33,500.00 | 15,620.11 | 367,706 |
| 2022-08-26 | 35,850.00 | 36,300.00 | 35,100.00 | 35,200.00 | 16,412.77 | 222,142 |
| 2022-08-25 | 34,900.00 | 35,450.00 | 34,350.00 | 35,300.00 | 16,459.40 | 216,340 |
| 2022-08-24 | 34,850.00 | 35,150.00 | 34,400.00 | 34,800.00 | 16,226.26 | 250,650 |
| 2022-08-23 | 34,450.00 | 35,450.00 | 34,050.00 | 34,600.00 | 16,133.01 | 398,670 |
| 2022-08-22 | 35,000.00 | 35,250.00 | 34,400.00 | 34,900.00 | 16,272.89 | 271,560 |
| 2022-08-19 | 36,700.00 | 36,750.00 | 35,650.00 | 35,650.00 | 16,622.59 | 185,314 |
| 2022-08-18 | 35,750.00 | 36,350.00 | 35,400.00 | 36,300.00 | 16,925.67 | 148,382 |
| 2022-08-17 | 36,800.00 | 36,800.00 | 35,900.00 | 36,250.00 | 16,902.36 | 178,508 |
| 2022-08-16 | 36,200.00 | 37,050.00 | 35,950.00 | 36,750.00 | 17,135.49 | 365,742 |
| 2022-08-12 | 35,150.00 | 36,050.00 | 34,950.00 | 35,650.00 | 16,622.59 | 261,220 |
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.