PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 35,200.00 | 35,800.00 | 34,750.00 | 35,150.00 | 16,389.46 | 360,310 |
| 2022-08-10 | 34,800.00 | 35,200.00 | 34,300.00 | 34,400.00 | 16,039.75 | 374,818 |
| 2022-08-09 | 35,500.00 | 35,650.00 | 34,650.00 | 35,550.00 | 16,575.96 | 525,116 |
| 2022-08-08 | 36,200.00 | 36,300.00 | 35,400.00 | 35,850.00 | 16,715.85 | 316,698 |
| 2022-08-05 | 37,050.00 | 37,050.00 | 35,950.00 | 36,550.00 | 17,042.24 | 246,324 |
| 2022-08-04 | 36,500.00 | 37,250.00 | 36,300.00 | 36,700.00 | 17,112.18 | 419,676 |
| 2022-08-03 | 36,900.00 | 37,000.00 | 35,250.00 | 36,000.00 | 16,785.79 | 660,588 |
| 2022-08-02 | 38,850.00 | 39,100.00 | 36,950.00 | 37,050.00 | 17,275.37 | 588,914 |
| 2022-08-01 | 39,650.00 | 39,700.00 | 38,800.00 | 39,000.00 | 18,184.60 | 208,420 |
| 2022-07-29 | 40,100.00 | 40,350.00 | 39,350.00 | 39,550.00 | 18,441.05 | 179,200 |
| 2022-07-28 | 40,000.00 | 40,450.00 | 39,000.00 | 39,500.00 | 18,417.74 | 247,040 |
| 2022-07-27 | 39,200.00 | 39,850.00 | 38,600.00 | 39,000.00 | 18,184.60 | 313,808 |
| 2022-07-26 | 38,650.00 | 39,500.00 | 38,600.00 | 39,200.00 | 18,277.86 | 149,806 |
| 2022-07-25 | 39,250.00 | 39,850.00 | 38,650.00 | 39,350.00 | 18,347.80 | 156,362 |
| 2022-07-22 | 40,450.00 | 40,450.00 | 39,550.00 | 39,650.00 | 18,487.68 | 144,724 |
| 2022-07-21 | 39,350.00 | 40,250.00 | 39,200.00 | 39,900.00 | 18,604.25 | 314,144 |
| 2022-07-20 | 40,450.00 | 40,450.00 | 39,150.00 | 39,350.00 | 18,347.80 | 226,760 |
| 2022-07-19 | 39,450.00 | 39,450.00 | 38,350.00 | 39,350.00 | 18,347.80 | 201,704 |
| 2022-07-18 | 39,200.00 | 39,900.00 | 39,100.00 | 39,450.00 | 18,394.43 | 264,604 |
| 2022-07-15 | 39,450.00 | 40,200.00 | 38,300.00 | 38,700.00 | 18,044.72 | 380,550 |
| 2022-07-14 | 37,650.00 | 39,300.00 | 37,200.00 | 38,800.00 | 18,091.35 | 291,550 |
| 2022-07-13 | 37,400.00 | 38,350.00 | 36,950.00 | 38,150.00 | 17,788.27 | 232,324 |
| 2022-07-12 | 39,000.00 | 39,100.00 | 36,950.00 | 37,250.00 | 17,368.63 | 391,968 |
| 2022-07-11 | 38,800.00 | 40,100.00 | 38,250.00 | 39,550.00 | 18,441.05 | 279,916 |
| 2022-07-08 | 38,950.00 | 39,750.00 | 38,550.00 | 38,800.00 | 18,091.35 | 341,302 |
| 2022-07-07 | 37,850.00 | 38,950.00 | 37,550.00 | 38,100.00 | 17,764.96 | 322,342 |
| 2022-07-06 | 38,350.00 | 39,000.00 | 37,250.00 | 37,350.00 | 17,415.25 | 374,302 |
| 2022-07-05 | 37,500.00 | 39,850.00 | 36,900.00 | 38,350.00 | 17,881.53 | 730,916 |
| 2022-07-04 | 37,050.00 | 37,650.00 | 35,500.00 | 36,550.00 | 17,042.24 | 327,838 |
| 2022-07-01 | 37,650.00 | 38,850.00 | 36,750.00 | 37,050.00 | 17,275.37 | 289,832 |
| 2022-06-30 | 37,250.00 | 37,800.00 | 36,900.00 | 37,200.00 | 17,345.31 | 190,344 |
| 2022-06-29 | 37,800.00 | 38,500.00 | 37,100.00 | 37,600.00 | 17,531.82 | 227,782 |
| 2022-06-28 | 38,700.00 | 39,150.00 | 37,700.00 | 38,550.00 | 17,974.78 | 245,570 |
| 2022-06-27 | 38,350.00 | 39,400.00 | 37,150.00 | 38,600.00 | 17,998.09 | 426,574 |
| 2022-06-24 | 34,100.00 | 37,600.00 | 34,100.00 | 37,500.00 | 17,485.19 | 563,116 |
| 2022-06-23 | 35,450.00 | 36,300.00 | 34,000.00 | 34,000.00 | 15,853.24 | 371,310 |
| 2022-06-22 | 37,300.00 | 37,350.00 | 35,300.00 | 35,400.00 | 16,506.02 | 388,492 |
| 2022-06-21 | 35,650.00 | 37,600.00 | 35,650.00 | 37,300.00 | 17,391.94 | 444,316 |
| 2022-06-20 | 37,000.00 | 37,250.00 | 34,950.00 | 35,150.00 | 16,389.46 | 354,336 |
| 2022-06-17 | 36,750.00 | 37,150.00 | 36,150.00 | 36,650.00 | 17,088.86 | 368,972 |
| 2022-06-16 | 38,800.00 | 38,900.00 | 37,750.00 | 37,750.00 | 17,601.76 | 302,902 |
| 2022-06-15 | 38,850.00 | 38,950.00 | 37,550.00 | 38,000.00 | 17,718.33 | 219,536 |
| 2022-06-14 | 38,400.00 | 39,350.00 | 37,750.00 | 38,850.00 | 18,114.66 | 410,796 |
| 2022-06-13 | 40,000.00 | 40,350.00 | 39,000.00 | 39,400.00 | 18,371.11 | 396,158 |
| 2022-06-10 | 41,850.00 | 42,050.00 | 41,100.00 | 41,400.00 | 19,303.66 | 299,326 |
| 2022-06-09 | 42,400.00 | 42,800.00 | 41,500.00 | 42,650.00 | 19,886.50 | 333,738 |
| 2022-06-08 | 43,100.00 | 43,300.00 | 42,200.00 | 42,400.00 | 19,769.93 | 252,496 |
| 2022-06-07 | 44,700.00 | 44,850.00 | 42,750.00 | 42,900.00 | 20,003.06 | 415,132 |
| 2022-06-03 | 45,150.00 | 45,550.00 | 44,550.00 | 44,950.00 | 20,958.92 | 180,882 |
| 2022-06-02 | 44,800.00 | 45,000.00 | 44,250.00 | 44,500.00 | 20,749.10 | 199,782 |
| 2022-05-31 | 45,550.00 | 45,600.00 | 44,250.00 | 45,250.00 | 21,098.80 | 226,974 |
| 2022-05-30 | 45,000.00 | 45,400.00 | 44,700.00 | 45,100.00 | 21,028.86 | 112,780 |
| 2022-05-27 | 44,950.00 | 45,100.00 | 44,050.00 | 44,450.00 | 20,725.78 | 144,102 |
| 2022-05-26 | 45,500.00 | 45,550.00 | 43,850.00 | 44,200.00 | 20,609.22 | 227,288 |
| 2022-05-25 | 45,100.00 | 45,500.00 | 44,350.00 | 45,200.00 | 21,075.49 | 220,202 |
| 2022-05-24 | 47,000.00 | 47,050.00 | 44,550.00 | 44,650.00 | 20,819.04 | 468,192 |
| 2022-05-23 | 47,450.00 | 47,550.00 | 46,650.00 | 47,250.00 | 22,031.35 | 140,684 |
| 2022-05-20 | 47,550.00 | 47,650.00 | 46,800.00 | 47,300.00 | 22,054.66 | 181,262 |
| 2022-05-19 | 46,000.00 | 47,250.00 | 45,850.00 | 47,000.00 | 21,914.78 | 184,884 |
| 2022-05-18 | 48,250.00 | 48,400.00 | 46,150.00 | 47,050.00 | 21,938.09 | 359,876 |
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.