PSK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 48,250.00 | 48,400.00 | 46,150.00 | 47,050.00 | 21,938.09 | 359,876 |
| 2022-05-17 | 47,400.00 | 47,750.00 | 47,050.00 | 47,650.00 | 22,217.85 | 146,344 |
| 2022-05-16 | 47,750.00 | 48,050.00 | 46,850.00 | 47,300.00 | 22,054.66 | 230,256 |
| 2022-05-13 | 46,700.00 | 48,200.00 | 46,500.00 | 47,600.00 | 22,194.54 | 233,504 |
| 2022-05-12 | 46,650.00 | 47,250.00 | 45,850.00 | 46,250.00 | 21,565.07 | 252,350 |
| 2022-05-11 | 46,400.00 | 48,100.00 | 45,850.00 | 47,700.00 | 22,241.17 | 255,024 |
| 2022-05-10 | 44,700.00 | 46,900.00 | 44,400.00 | 46,400.00 | 21,635.01 | 331,862 |
| 2022-05-09 | 47,100.00 | 47,200.00 | 45,450.00 | 45,750.00 | 21,331.94 | 389,050 |
| 2022-05-06 | 48,600.00 | 48,850.00 | 47,000.00 | 47,500.00 | 22,147.91 | 544,410 |
| 2022-05-04 | 50,300.00 | 50,600.00 | 49,100.00 | 49,450.00 | 23,057.14 | 200,694 |
| 2022-05-03 | 48,550.00 | 50,500.00 | 48,000.00 | 49,900.00 | 23,266.97 | 513,810 |
| 2022-05-02 | 47,800.00 | 48,400.00 | 47,200.00 | 48,150.00 | 22,450.99 | 192,858 |
| 2022-04-29 | 47,850.00 | 48,750.00 | 47,550.00 | 48,700.00 | 22,707.44 | 308,834 |
| 2022-04-28 | 48,450.00 | 48,950.00 | 46,850.00 | 47,350.00 | 22,077.97 | 230,398 |
| 2022-04-27 | 47,300.00 | 48,450.00 | 47,050.00 | 48,200.00 | 22,474.30 | 222,608 |
| 2022-04-26 | 48,900.00 | 49,700.00 | 48,500.00 | 48,700.00 | 22,707.44 | 248,744 |
| 2022-04-25 | 49,150.00 | 49,650.00 | 48,500.00 | 48,600.00 | 22,660.81 | 293,274 |
| 2022-04-22 | 50,300.00 | 50,600.00 | 49,250.00 | 50,200.00 | 23,406.85 | 376,996 |
| 2022-04-21 | 50,900.00 | 51,400.00 | 50,100.00 | 51,100.00 | 23,826.49 | 299,898 |
| 2022-04-20 | 50,000.00 | 51,100.00 | 49,600.00 | 50,900.00 | 23,733.24 | 436,428 |
| 2022-04-19 | 48,000.00 | 50,500.00 | 47,850.00 | 50,100.00 | 23,360.22 | 768,644 |
| 2022-04-18 | 47,350.00 | 47,550.00 | 46,950.00 | 47,450.00 | 22,124.60 | 82,796 |
| 2022-04-15 | 48,050.00 | 48,350.00 | 47,200.00 | 47,550.00 | 22,171.23 | 308,214 |
| 2022-04-14 | 48,800.00 | 49,350.00 | 48,500.00 | 48,650.00 | 22,684.13 | 231,202 |
| 2022-04-13 | 47,600.00 | 48,650.00 | 47,350.00 | 48,550.00 | 22,637.50 | 185,958 |
| 2022-04-12 | 46,700.00 | 47,800.00 | 46,650.00 | 47,800.00 | 22,287.80 | 225,778 |
| 2022-04-11 | 48,550.00 | 48,600.00 | 47,150.00 | 47,250.00 | 22,031.35 | 317,866 |
| 2022-04-08 | 48,800.00 | 49,000.00 | 47,700.00 | 48,850.00 | 22,777.38 | 247,444 |
| 2022-04-07 | 47,300.00 | 48,950.00 | 46,850.00 | 48,650.00 | 22,684.13 | 341,756 |
| 2022-04-06 | 48,350.00 | 48,550.00 | 47,200.00 | 47,650.00 | 22,217.85 | 367,244 |
| 2022-04-05 | 49,200.00 | 49,650.00 | 48,650.00 | 49,000.00 | 22,847.32 | 281,898 |
| 2022-04-04 | 48,550.00 | 48,950.00 | 48,050.00 | 48,950.00 | 22,824.01 | 345,904 |
| 2022-04-01 | 49,700.00 | 49,800.00 | 48,600.00 | 48,600.00 | 22,660.81 | 340,222 |
| 2022-03-31 | 49,850.00 | 50,600.00 | 49,650.00 | 50,400.00 | 23,500.10 | 219,762 |
| 2022-03-30 | 51,100.00 | 51,200.00 | 49,700.00 | 50,400.00 | 23,500.10 | 316,996 |
| 2022-03-29 | 50,300.00 | 50,400.00 | 49,450.00 | 50,300.00 | 23,453.47 | 205,874 |
| 2022-03-28 | 49,350.00 | 51,000.00 | 49,050.00 | 50,000.00 | 23,313.59 | 412,246 |
| 2022-03-25 | 49,900.00 | 50,300.00 | 49,200.00 | 49,300.00 | 22,987.20 | 470,582 |
| 2022-03-24 | 47,650.00 | 49,250.00 | 47,550.00 | 49,100.00 | 22,893.95 | 273,034 |
| 2022-03-23 | 49,000.00 | 49,050.00 | 47,850.00 | 48,200.00 | 22,474.30 | 293,060 |
| 2022-03-22 | 47,550.00 | 48,800.00 | 47,050.00 | 48,750.00 | 22,730.75 | 294,424 |
| 2022-03-21 | 48,450.00 | 48,600.00 | 47,400.00 | 47,500.00 | 22,147.91 | 280,394 |
| 2022-03-18 | 48,200.00 | 48,800.00 | 47,650.00 | 48,650.00 | 22,684.13 | 365,492 |
| 2022-03-17 | 47,600.00 | 48,600.00 | 47,350.00 | 48,050.00 | 22,404.36 | 562,352 |
| 2022-03-16 | 46,150.00 | 47,050.00 | 45,600.00 | 46,750.00 | 21,798.21 | 431,016 |
| 2022-03-15 | 44,550.00 | 45,400.00 | 44,100.00 | 44,900.00 | 20,935.61 | 187,108 |
| 2022-03-14 | 45,700.00 | 45,800.00 | 44,200.00 | 44,750.00 | 20,865.67 | 244,338 |
| 2022-03-11 | 46,200.00 | 46,300.00 | 45,000.00 | 45,750.00 | 21,331.94 | 227,426 |
| 2022-03-10 | 46,900.00 | 47,600.00 | 45,850.00 | 46,200.00 | 21,541.76 | 333,034 |
| 2022-03-08 | 46,000.00 | 46,650.00 | 45,550.00 | 45,550.00 | 21,238.68 | 230,362 |
| 2022-03-07 | 47,850.00 | 47,850.00 | 46,400.00 | 46,850.00 | 21,844.84 | 424,904 |
| 2022-03-04 | 48,500.00 | 49,100.00 | 48,200.00 | 48,550.00 | 22,637.50 | 322,558 |
| 2022-03-03 | 48,600.00 | 50,300.00 | 48,000.00 | 48,550.00 | 22,637.50 | 762,804 |
| 2022-03-02 | 47,000.00 | 48,050.00 | 46,400.00 | 47,750.00 | 22,264.48 | 252,066 |
| 2022-02-28 | 47,700.00 | 47,900.00 | 46,600.00 | 47,350.00 | 22,077.97 | 363,594 |
| 2022-02-25 | 48,900.00 | 49,200.00 | 47,650.00 | 48,200.00 | 22,474.30 | 322,034 |
| 2022-02-24 | 48,700.00 | 49,050.00 | 47,750.00 | 47,750.00 | 22,264.48 | 370,646 |
| 2022-02-23 | 48,150.00 | 49,350.00 | 47,550.00 | 49,250.00 | 22,963.89 | 338,710 |
| 2022-02-22 | 47,600.00 | 48,800.00 | 47,550.00 | 48,100.00 | 22,427.68 | 399,582 |
| 2022-02-21 | 48,500.00 | 49,000.00 | 47,600.00 | 49,000.00 | 22,847.32 | 473,900 |
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.